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
)
13.10
+0.26 (+2.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
May 28, 2010
1.224
1.234
1.162
1.224
293,694
+0.03(+2.76%)
May 27, 2010
1.171
1.198
1.115
1.191
281,328
+0.08(+7.42%)
May 26, 2010
1.043
1.158
1.043
1.109
377,288
+0.07(+6.98%)
May 25, 2010
1.033
1.079
1.033
1.036
515,410
-0.05(-4.26%)
May 24, 2010
1.060
1.115
1.036
1.083
177,156
+0.02(+1.86%)
May 21, 2010
1.079
1.155
1.027
1.063
1,105,926
-0.05(-4.15%)
May 20, 2010
1.152
1.155
1.109
1.109
977,143
-0.14(-11.55%)
May 19, 2010
1.280
1.306
1.195
1.254
546,473
-0.05(-3.54%)
May 18, 2010
1.359
1.392
1.293
1.300
471,367
-0.03(-2.23%)
May 17, 2010
1.313
1.336
1.267
1.329
342,016
+0.01(+0.50%)
May 14, 2010
1.323
1.382
1.290
1.323
318,466
-0.08(-5.85%)
May 13, 2010
1.415
1.444
1.372
1.405
374,519
-0.03(-2.06%)
May 12, 2010
1.385
1.435
1.369
1.435
342,061
+0.07(+5.06%)
May 11, 2010
1.411
1.415
1.340
1.366
479,743
+0.02(+1.72%)
May 10, 2010
1.342
1.349
1.326
1.342
610,075
+0.10(+7.65%)
May 07, 2010
1.333
1.378
1.217
1.247
990,233
-0.01(-1.04%)
May 06, 2010
1.329
1.329
1.106
1.260
1,701,596
-0.07(-4.96%)
May 05, 2010
1.264
1.349
1.250
1.326
399,619
+0.01(+0.50%)
May 04, 2010
1.366
1.375
1.293
1.319
507,535
-0.08(-5.42%)
May 03, 2010
1.346
1.431
1.336
1.395
339,077
+0.05(+3.92%)
Apr 30, 2010
1.389
1.477
1.329
1.342
649,608
-0.04(-3.09%)
Apr 29, 2010
1.316
1.395
1.290
1.385
478,785
+0.07(+5.51%)
Apr 28, 2010
1.385
1.392
1.254
1.313
778,637
-0.06(-4.09%)
Apr 27, 2010
1.471
1.471
1.359
1.369
671,414
-0.11(-7.35%)
Apr 26, 2010
1.448
1.504
1.425
1.477
729,914
+0.04(+2.74%)
Apr 23, 2010
1.464
1.497
1.431
1.438
835,304
-0.02(-1.57%)
Apr 22, 2010
1.379
1.523
1.346
1.461
2,131,072
+0.15(+11.56%)
Apr 21, 2010
1.280
1.326
1.250
1.310
580,918
+0.02(+1.79%)
Apr 20, 2010
1.217
1.316
1.198
1.287
619,834
+0.06(+5.11%)
Apr 19, 2010
1.283
1.283
1.165
1.224
607,799
-0.04(-3.38%)
Apr 16, 2010
1.329
1.349
1.250
1.267
639,278
-0.09(-6.33%)
Apr 15, 2010
1.362
1.382
1.336
1.352
384,190
-0.03(-2.14%)
Apr 14, 2010
1.382
1.402
1.326
1.382
629,052
-0.01(-0.94%)
Apr 13, 2010
1.444
1.448
1.280
1.395
1,627,031
-0.05(-3.42%)
Apr 12, 2010
1.481
1.533
1.415
1.444
777,376
-0.00(-0.23%)
Apr 09, 2010
1.402
1.573
1.326
1.448
2,594,660
+0.04(+2.80%)
Apr 08, 2010
1.336
1.421
1.283
1.408
1,099,936
+0.09(+7.00%)
Apr 07, 2010
1.290
1.326
1.283
1.316
1,222,537
+0.03(+2.04%)
Apr 06, 2010
1.224
1.290
1.217
1.290
1,552,236
+0.12(+9.80%)
Apr 05, 2010
1.138
1.224
1.122
1.175
961,376
+0.04(+3.48%)
Apr 01, 2010
1.066
1.135
1.135
1.135
810,533
+0.07(+6.48%)
Mar 31, 2010
1.069
1.069
1.053
1.066
297,380
-0.01(-0.61%)
Mar 30, 2010
1.079
1.079
1.053
1.073
270,001
-0.00(-0.31%)
Mar 29, 2010
1.109
1.115
1.060
1.076
478,345
-0.01(-1.21%)
Mar 26, 2010
1.076
1.122
1.063
1.089
681,203
+0.01(+1.23%)
Mar 25, 2010
1.046
1.076
1.010
1.076
943,935
+0.04(+3.48%)
Mar 24, 2010
0.9542
1.040
0.9542
1.040
1,727,836
+0.09(+9.35%)
Mar 23, 2010
0.8884
0.9773
0.8884
0.9509
638,549
+0.07(+7.43%)
Mar 22, 2010
0.8522
0.9082
0.8423
0.8851
562,167
+0.03(+3.07%)
Mar 19, 2010
1.000
1.004
0.8588
0.8588
1,758,048
-0.14(-14.14%)
Mar 18, 2010
0.9871
1.030
0.9871
1.000
453,810
+0.01(+1.33%)
Mar 17, 2010
0.9838
1.000
0.9838
0.9872
232,070
-0.00(-0.33%)
Mar 16, 2010
0.9773
0.9970
0.9740
0.9904
280,361
+0.02(+1.69%)
Mar 15, 2010
0.9740
0.9832
0.9707
0.9740
333,968
-0.00(-0.34%)
Mar 12, 2010
0.9542
0.9805
0.9444
0.9773
492,133
+0.04(+3.85%)
Mar 11, 2010
0.9707
0.9707
0.9312
0.9411
351,574
-0.03(-3.38%)
Mar 10, 2010
0.9476
0.9740
0.9279
0.9740
534,207
+0.04(+4.59%)
Mar 09, 2010
0.9213
0.9378
0.8983
0.9312
659,741
-0.00(-0.35%)
Mar 08, 2010
0.8226
0.9345
0.8128
0.9345
1,021,052
+0.10(+11.81%)
Mar 05, 2010
0.8062
0.8489
0.8062
0.8358
447,868
+0.03(+3.67%)
Mar 04, 2010
0.8160
0.8226
0.8029
0.8062
270,113
-0.00(-0.41%)
Mar 03, 2010
0.7864
0.8127
0.7732
0.8094
502,354
+0.04(+4.68%)
Mar 02, 2010
0.7469
0.7831
0.7403
0.7732
411,910
+0.02(+2.17%)
Mar 01, 2010
0.7403
0.7667
0.7272
0.7568
626,274
+0.01(+0.88%)
Feb 26, 2010
0.7765
0.7864
0.6976
0.7502
1,348,916
-0.06(-7.69%)
Feb 25, 2010
0.7897
0.8127
0.7897
0.8127
399,872
+0.02(+2.92%)
Feb 24, 2010
0.7930
0.8215
0.7798
0.7897
200,828
-0.00(-0.41%)
Feb 23, 2010
0.8259
0.8259
0.7930
0.7930
79,166
-0.02(-2.82%)
Feb 22, 2010
0.8160
0.8226
0.8062
0.8160
153,548
+0.02(+2.06%)
Feb 19, 2010
0.7996
0.8292
0.7897
0.7996
482,718
-0.01(-1.62%)
Feb 18, 2010
0.8029
0.8127
0.7963
0.8127
332,333
+0.02(+2.07%)
Feb 17, 2010
0.7667
0.7996
0.7568
0.7963
472,923
+0.03(+3.86%)
Feb 16, 2010
0.7535
0.7798
0.7340
0.7667
264,178
+0.01(+1.30%)
Feb 12, 2010
0.7469
0.7568
0.7568
0.7568
66,556
+0.00(+0.00%)
Feb 11, 2010
0.7272
0.7568
0.7140
0.7568
305,516
+0.03(+4.07%)
Feb 10, 2010
0.7568
0.7568
0.7206
0.7272
202,760
-0.01(-1.78%)
Feb 09, 2010
0.7140
0.7469
0.6976
0.7403
138,690
+0.03(+3.69%)
Feb 08, 2010
0.7173
0.7305
0.6877
0.7140
107,128
+0.00(+0.00%)
Feb 05, 2010
0.6943
0.7305
0.6844
0.7140
289,594
+0.01(+1.40%)
Feb 04, 2010
0.7700
0.7798
0.6877
0.7042
349,568
-0.06(-7.36%)
Feb 03, 2010
0.7042
0.7798
0.6877
0.7601
823,528
+0.06(+7.94%)
Feb 02, 2010
0.6614
0.7140
0.6515
0.7042
462,158
+0.04(+6.47%)
Feb 01, 2010
0.6712
0.6712
0.6482
0.6614
247,496
+0.00(+0.50%)
Jan 29, 2010
0.6745
0.6844
0.6548
0.6581
353,014
-0.03(-4.27%)
Jan 28, 2010
0.6778
0.6877
0.6482
0.6874
363,746
+0.01(+1.91%)
Jan 27, 2010
0.7042
0.7116
0.6745
0.6745
234,063
-0.04(-5.53%)
Jan 26, 2010
0.7403
0.7469
0.7107
0.7141
147,403
-0.03(-3.55%)
Jan 25, 2010
0.7305
0.7634
0.7009
0.7403
269,521
+0.01(+0.90%)
Jan 22, 2010
0.7732
0.7732
0.7305
0.7338
262,397
-0.05(-6.69%)
Jan 21, 2010
0.8062
0.8062
0.7732
0.7864
294,469
-0.02(-2.05%)
Jan 20, 2010
0.7831
0.8062
0.7765
0.8029
256,225
+0.01(+0.83%)
Jan 19, 2010
0.7930
0.8029
0.7765
0.7963
344,867
-0.01(-0.82%)
Jan 15, 2010
0.7798
0.8029
0.8029
0.8029
201,493
+0.03(+3.83%)
Jan 14, 2010
0.7765
0.7831
0.7502
0.7732
311,506
-0.01(-1.26%)
Jan 13, 2010
0.7700
0.7963
0.7667
0.7831
592,944
+0.02(+2.59%)
Jan 12, 2010
0.7700
0.7700
0.7403
0.7634
533,122
-0.01(-1.28%)
Jan 11, 2010
0.7568
0.7831
0.7403
0.7732
408,384
+0.02(+2.17%)
Jan 08, 2010
0.7371
0.7864
0.7371
0.7568
579,177
+0.02(+2.22%)
Jan 07, 2010
0.7239
0.7700
0.7009
0.7403
1,035,522
+0.04(+5.14%)
Jan 06, 2010
0.6383
0.7173
0.6320
0.7042
1,213,714
+0.07(+11.46%)
Jan 05, 2010
0.6548
0.6548
0.6153
0.6318
129,904
-0.02(-2.54%)
Jan 04, 2010
0.6449
0.6581
0.6219
0.6482
270,460
-0.01(-1.01%)
Dec 31, 2009
0.6285
0.6548
0.6548
0.6548
1,201,667
+0.01(+2.05%)
Dec 30, 2009
0.6318
0.6449
0.6219
0.6416
258,826
+0.00(+0.00%)
Dec 29, 2009
0.6252
0.6449
0.6153
0.6416
463,918
+0.00(+0.00%)
Dec 28, 2009
0.6482
0.6482
0.6186
0.6416
476,989
-0.01(-1.02%)
Dec 24, 2009
0.6252
0.6482
0.6021
0.6482
351,823
+0.00(+0.00%)
Dec 23, 2009
0.5429
0.6482
0.5429
0.6482
1,032,109
+0.10(+17.26%)
Dec 22, 2009
0.5508
0.5725
0.5429
0.5528
305,160
+0.00(+0.00%)
Dec 21, 2009
0.5462
0.5594
0.5429
0.5528
329,285
+0.00(+0.00%)
Dec 18, 2009
0.5627
0.5725
0.5528
0.5528
222,943
-0.01(-2.33%)
Dec 17, 2009
0.5725
0.5725
0.5594
0.5660
279,456
-0.01(-2.27%)
Dec 16, 2009
0.5824
0.5857
0.5627
0.5791
226,022
+0.00(+0.00%)
Dec 15, 2009
0.5923
0.5923
0.5660
0.5791
242,564
-0.01(-2.22%)
Dec 14, 2009
0.5824
0.5989
0.5692
0.5923
189,428
+0.01(+1.69%)
Dec 11, 2009
0.6021
0.6087
0.5758
0.5824
362,803
-0.02(-3.80%)
Dec 10, 2009
0.6416
0.6416
0.5956
0.6054
370,432
-0.02(-3.66%)
Dec 09, 2009
0.5890
0.6318
0.5791
0.6285
1,031,562
+0.05(+7.91%)
Dec 08, 2009
0.5725
0.6120
0.5693
0.5824
416,377
+0.02(+2.91%)
Dec 07, 2009
0.5692
0.5824
0.5660
0.5660
224,603
+0.01(+1.18%)
Dec 04, 2009
0.5692
0.5824
0.5561
0.5594
93,729
-0.01(-2.30%)
Dec 03, 2009
0.5758
0.5923
0.5594
0.5725
348,049
-0.01(-1.70%)
Dec 02, 2009
0.5758
0.5873
0.5561
0.5824
603,544
+0.01(+1.72%)
Dec 01, 2009
0.5857
0.5989
0.5660
0.5725
427,427
-0.01(-2.25%)
Nov 30, 2009
0.5857
0.5930
0.5824
0.5857
115,486
+0.00(+0.00%)
Nov 27, 2009
0.5758
0.5923
0.5758
0.5857
129,706
-0.01(-1.11%)
Nov 25, 2009
0.6252
0.6252
0.5857
0.5923
148,530
-0.03(-4.76%)
Nov 24, 2009
0.6120
0.6219
0.5923
0.6219
218,260
+0.01(+1.61%)
Nov 23, 2009
0.6087
0.6219
0.6087
0.6120
768,103
+0.01(+1.09%)
Nov 20, 2009
0.5956
0.6054
0.5791
0.6054
148,226
+0.01(+1.10%)
Nov 19, 2009
0.5791
0.6054
0.5791
0.5989
144,315
+0.00(+0.55%)
Nov 18, 2009
0.5758
0.6021
0.5758
0.5956
304,461
+0.02(+2.84%)
Nov 17, 2009
0.6186
0.6219
0.5758
0.5791
712,633
-0.04(-6.88%)
Nov 16, 2009
0.6416
0.6746
0.6153
0.6219
339,493
-0.02(-2.58%)
Nov 13, 2009
0.6482
0.6877
0.6318
0.6383
206,000
+0.00(+0.00%)
Nov 12, 2009
0.6482
0.6482
0.6318
0.6383
118,853
-0.01(-1.52%)
Nov 11, 2009
0.6811
0.6811
0.6416
0.6482
240,184
-0.03(-4.83%)
Nov 10, 2009
0.6449
0.6811
0.6449
0.6811
485,988
+0.03(+4.55%)
Nov 09, 2009
0.6120
0.6581
0.5989
0.6515
410,493
+0.04(+6.45%)
Nov 06, 2009
0.6745
0.6745
0.5660
0.6120
1,006,595
-0.08(-11.85%)
Nov 05, 2009
0.6482
0.6943
0.6416
0.6943
413,274
+0.04(+5.50%)
Nov 04, 2009
0.6976
0.7403
0.6318
0.6581
442,319
-0.04(-5.66%)
Nov 03, 2009
0.6252
0.6976
0.6120
0.6976
221,345
+0.07(+10.42%)
Nov 02, 2009
0.6680
0.6841
0.6252
0.6318
150,621
-0.03(-4.00%)
Oct 30, 2009
0.6877
0.6976
0.6186
0.6581
320,496
-0.04(-5.66%)
Oct 29, 2009
0.5989
0.7140
0.5989
0.6976
621,700
+0.09(+15.22%)
Oct 28, 2009
0.6581
0.6976
0.5989
0.6054
509,274
-0.06(-8.91%)
Oct 27, 2009
0.7436
0.7667
0.6318
0.6647
636,193
-0.09(-11.40%)
Oct 26, 2009
0.7930
0.7996
0.7403
0.7502
589,206
-0.05(-6.56%)
Oct 23, 2009
0.7897
0.8226
0.7831
0.8029
382,871
-0.03(-3.94%)
Oct 22, 2009
0.8062
0.8489
0.7634
0.8358
496,640
+0.04(+4.53%)
Oct 21, 2009
0.8489
0.8524
0.7996
0.7996
378,279
-0.06(-7.25%)
Oct 20, 2009
0.8391
0.8654
0.8292
0.8621
415,556
-0.01(-1.13%)
Oct 19, 2009
0.8522
0.8884
0.8456
0.8720
347,918
+0.00(+0.38%)
Oct 16, 2009
0.8621
0.8785
0.8423
0.8687
452,777
-0.04(-4.69%)
Oct 15, 2009
0.8621
0.9114
0.8325
0.9114
810,563
+0.03(+3.75%)
Oct 14, 2009
0.8785
0.8785
0.8160
0.8785
1,009,403
-0.01(-0.74%)
Oct 13, 2009
0.8884
0.8884
0.8259
0.8851
898,515
-0.00(-0.37%)
Oct 12, 2009
0.9215
0.9378
0.8720
0.8884
379,351
-0.03(-3.57%)
Oct 09, 2009
0.8917
0.9772
0.8785
0.9213
993,229
+0.03(+3.32%)
Oct 08, 2009
0.8588
0.9082
0.8588
0.8917
494,023
+0.05(+5.86%)
Oct 07, 2009
0.8621
0.8720
0.8358
0.8423
358,135
-0.02(-2.66%)
Oct 06, 2009
0.8818
0.9214
0.8654
0.8654
494,069
-0.02(-1.87%)
Oct 05, 2009
0.8785
0.8983
0.8654
0.8818
420,057
-0.03(-2.90%)
Oct 02, 2009
0.8983
0.9213
0.8588
0.9082
689,022
-0.04(-4.50%)
Oct 01, 2009
0.9213
0.9509
0.8456
0.9509
887,681
+0.02(+1.76%)
Sep 30, 2009
0.9871
0.9871
0.9114
0.9345
605,228
-0.03(-3.07%)
Sep 29, 2009
0.9871
1.020
0.9444
0.9641
431,001
-0.01(-0.68%)
Sep 28, 2009
0.9213
1.007
0.9213
0.9707
721,037
+0.06(+6.50%)
Sep 25, 2009
0.8950
0.9707
0.8917
0.9114
1,243,373
-0.00(-0.36%)
Sep 24, 2009
1.046
1.046
0.9016
0.9147
2,284,745
-0.12(-11.46%)
Sep 23, 2009
1.056
1.185
1.004
1.033
3,658,597
-0.03(-3.09%)
Sep 22, 2009
0.8588
1.069
0.8588
1.066
5,134,129
+0.23(+27.56%)
Sep 21, 2009
0.8983
0.8983
0.8160
0.8358
973,913
-0.05(-5.58%)
Sep 18, 2009
0.8753
0.9016
0.7798
0.8851
1,886,940
+0.01(+1.51%)
Sep 17, 2009
0.6976
0.8720
0.6976
0.8720
4,115,213
+0.22(+33.16%)
Sep 16, 2009
0.6910
0.7009
0.6548
0.6548
867,255
-0.02(-2.45%)
Sep 15, 2009
0.6087
0.7042
0.6087
0.6712
1,528,968
+0.05(+8.51%)
Sep 14, 2009
0.6120
0.6219
0.6087
0.6186
151,822
+0.00(+0.00%)
Sep 11, 2009
0.6252
0.6317
0.5989
0.6186
375,236
-0.01(-1.05%)
Sep 10, 2009
0.6252
0.6351
0.6153
0.6252
368,493
-0.00(-0.52%)
Sep 09, 2009
0.6186
0.6351
0.6186
0.6284
467,723
-0.00(-0.53%)
Sep 08, 2009
0.6252
0.6416
0.6252
0.6318
218,676
+0.01(+2.13%)
Sep 04, 2009
0.6416
0.6482
0.6054
0.6186
214,981
+0.00(+0.00%)
Sep 03, 2009
0.6186
0.6351
0.6054
0.6186
213,826
+0.02(+2.73%)
Sep 02, 2009
0.6120
0.6153
0.5923
0.6021
726,437
-0.02(-2.66%)
Sep 01, 2009
0.6449
0.6646
0.6120
0.6186
591,725
-0.02(-3.09%)
Aug 31, 2009
0.6778
0.6778
0.6087
0.6383
585,735
-0.04(-5.83%)
Aug 28, 2009
0.6680
0.7371
0.6581
0.6778
1,992,197
+0.03(+4.04%)
Aug 27, 2009
0.6417
0.6680
0.6252
0.6515
572,977
+0.00(+0.51%)
Aug 26, 2009
0.6647
0.6877
0.6252
0.6482
483,301
-0.02(-2.48%)
Aug 25, 2009
0.6252
0.6811
0.6186
0.6647
1,106,324
+0.04(+6.32%)
Aug 24, 2009
0.5923
0.6383
0.5923
0.6252
461,775
+0.03(+5.56%)
Aug 21, 2009
0.6021
0.6416
0.5824
0.5923
422,546
-0.02(-2.70%)
Aug 20, 2009
0.6186
0.6252
0.5989
0.6087
236,033
+0.00(+0.00%)
Aug 19, 2009
0.6351
0.6449
0.6054
0.6087
204,736
-0.04(-5.61%)
Aug 18, 2009
0.5956
0.6449
0.5956
0.6449
348,969
+0.04(+5.82%)
Aug 17, 2009
0.6186
0.6318
0.5923
0.6095
472,014
-0.03(-4.53%)
Aug 14, 2009
0.6910
0.6943
0.6383
0.6383
621,910
-0.06(-8.06%)
Aug 13, 2009
0.6943
0.7074
0.6844
0.6943
292,056
+0.00(+0.00%)
Aug 12, 2009
0.7239
0.7239
0.6943
0.6943
540,604
-0.03(-4.09%)
Aug 11, 2009
0.6844
0.7239
0.6351
0.7239
831,311
+0.04(+5.26%)
Aug 10, 2009
0.6548
0.7469
0.6515
0.6877
1,257,529
+0.01(+1.95%)
Aug 07, 2009
0.6976
0.6976
0.5989
0.6745
1,873,656
-0.01(-1.91%)
Aug 06, 2009
0.6976
0.7535
0.6383
0.6877
2,024,439
-0.01(-1.42%)
Aug 05, 2009
0.6351
0.7173
0.6252
0.6976
2,842,986
+0.10(+15.85%)
Aug 04, 2009
0.5857
0.6318
0.5660
0.6021
886,763
+0.02(+3.97%)
Aug 03, 2009
0.6087
0.6179
0.5725
0.5791
374,425
-0.02(-2.76%)
Jul 31, 2009
0.6252
0.6351
0.5923
0.5956
317,259
-0.02(-3.72%)
Jul 30, 2009
0.5923
0.6449
0.5923
0.6186
599,177
+0.03(+5.03%)
Jul 29, 2009
0.6285
0.6515
0.5758
0.5890
817,915
-0.06(-9.60%)
Jul 28, 2009
0.5923
0.6515
0.5923
0.6515
964,081
+0.07(+11.24%)
Jul 27, 2009
0.5429
0.5956
0.5363
0.5857
737,545
+0.05(+8.54%)
Jul 24, 2009
0.5034
0.5462
0.5001
0.5396
598,733
+0.02(+3.14%)
Jul 23, 2009
0.5100
0.5462
0.5074
0.5232
406,862
+0.01(+2.58%)
Jul 22, 2009
0.5166
0.5264
0.5100
0.5100
137,210
-0.01(-1.27%)
Jul 21, 2009
0.5265
0.5363
0.5166
0.5166
140,367
-0.01(-1.26%)
Jul 20, 2009
0.5660
0.5742
0.5232
0.5232
228,502
-0.04(-7.38%)
Jul 17, 2009
0.5396
0.5857
0.5396
0.5648
301,313
-0.00(-0.20%)
Jul 16, 2009
0.5166
0.5660
0.5133
0.5660
462,471
+0.05(+9.55%)
Jul 15, 2009
0.5133
0.5396
0.5001
0.5166
990,515
+0.00(+0.64%)
Jul 14, 2009
0.4936
0.5462
0.4936
0.5133
636,625
+0.01(+2.63%)
Jul 13, 2009
0.5005
0.5067
0.5001
0.5001
369,420
+0.01(+1.33%)
Jul 10, 2009
0.4936
0.5034
0.4936
0.4936
196,090
-0.01(-1.96%)
Jul 09, 2009
0.5001
0.5196
0.4969
0.5034
218,725
-0.00(-0.65%)
Jul 08, 2009
0.5133
0.5298
0.4969
0.5067
410,509
-0.02(-4.35%)
Jul 07, 2009
0.5298
0.5475
0.5166
0.5298
542,364
-0.02(-4.17%)
Jul 06, 2009
0.5824
0.5824
0.5429
0.5528
380,746
-0.02(-2.89%)
Jul 02, 2009
0.6285
0.6285
0.5594
0.5692
648,417
-0.06(-9.42%)
Jul 01, 2009
0.5923
0.6647
0.5791
0.6285
1,838,396
+0.05(+9.14%)
Jun 30, 2009
0.5660
0.5824
0.5363
0.5758
509,447
+0.02(+4.17%)
Jun 29, 2009
0.5692
0.5890
0.5330
0.5528
1,560,700
+0.00(+0.00%)
Jun 26, 2009
0.6647
0.6647
0.5429
0.5528
6,429,447
-0.11(-16.83%)
Jun 25, 2009
0.6219
0.6680
0.5956
0.6647
540,802
+0.08(+14.12%)
Jun 24, 2009
0.6153
0.6252
0.5758
0.5824
542,619
-0.01(-1.67%)
Jun 23, 2009
0.5824
0.6186
0.5824
0.5923
419,592
+0.00(+0.56%)
Jun 22, 2009
0.6581
0.6581
0.5758
0.5890
680,407
-0.07(-10.50%)
Jun 19, 2009
0.6614
0.6683
0.6482
0.6581
380,771
+0.01(+1.52%)
Jun 18, 2009
0.6745
0.6877
0.6482
0.6482
467,650
-0.03(-3.90%)
Jun 17, 2009
0.6621
0.6745
0.6087
0.6745
423,461
+0.01(+1.99%)
Jun 16, 2009
0.6416
0.6712
0.6186
0.6614
860,830
+0.00(+0.00%)
Jun 15, 2009
0.7074
0.7206
0.5956
0.6614
1,333,671
-0.08(-10.67%)
Jun 12, 2009
0.6811
0.8193
0.6778
0.7403
3,140,920
+0.06(+9.22%)
Jun 11, 2009
0.5363
0.7074
0.5236
0.6778
2,523,198
+0.15(+27.95%)
Jun 10, 2009
0.5594
0.5594
0.5265
0.5298
529,615
-0.02(-4.17%)
Jun 09, 2009
0.5791
0.5791
0.5429
0.5528
410,812
-0.01(-1.18%)
Jun 08, 2009
0.5725
0.5857
0.5429
0.5594
594,764
-0.01(-2.30%)
Jun 05, 2009
0.5923
0.6021
0.5692
0.5725
608,270
-0.01(-1.70%)
Jun 04, 2009
0.5265
0.5923
0.5265
0.5824
1,082,525
+0.05(+8.59%)
Jun 03, 2009
0.5594
0.5594
0.5330
0.5363
286,108
-0.02(-2.98%)
Jun 02, 2009
0.5627
0.5627
0.5363
0.5528
453,302
-0.01(-1.75%)
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.