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
)
13.86
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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, 2016
3.456
3.456
3.428
3.432
129,757
-0.01(-0.40%)
Nov 29, 2016
3.423
3.460
3.405
3.446
306,063
+0.02(+0.67%)
Nov 28, 2016
3.442
3.456
3.382
3.423
336,425
-0.01(-0.40%)
Nov 25, 2016
3.368
3.456
3.368
3.437
96,085
+0.07(+2.05%)
Nov 23, 2016
3.368
3.368
3.368
0
-0.08(-2.27%)
Nov 22, 2016
3.446
3.456
3.428
3.446
132,282
+0.03(+0.81%)
Nov 21, 2016
3.409
3.437
3.409
3.419
100,830
+0.00(+0.14%)
Nov 18, 2016
3.442
3.442
3.391
3.414
165,496
-0.02(-0.54%)
Nov 17, 2016
3.446
3.456
3.409
3.432
156,348
+0.00(+0.13%)
Nov 16, 2016
3.383
3.497
3.383
3.428
510,421
-0.02(-0.65%)
Nov 15, 2016
3.392
3.554
3.360
3.450
445,080
+0.07(+2.14%)
Nov 14, 2016
3.302
3.378
3.284
3.378
307,787
+0.09(+2.88%)
Nov 11, 2016
3.247
3.302
3.243
3.284
714,815
+0.02(+0.69%)
Nov 10, 2016
3.288
3.293
3.247
3.261
245,714
-0.03(-0.82%)
Nov 09, 2016
3.315
3.315
3.247
3.288
195,907
+0.02(+0.69%)
Nov 08, 2016
3.279
3.288
3.265
3.265
124,706
-0.01(-0.41%)
Nov 07, 2016
3.297
3.320
3.256
3.279
193,177
+0.02(+0.69%)
Nov 04, 2016
3.297
3.302
3.252
3.256
171,006
+0.00(+0.00%)
Nov 03, 2016
3.288
3.288
3.252
3.256
119,216
-0.02(-0.55%)
Nov 02, 2016
3.306
3.306
3.252
3.275
120,473
-0.02(-0.55%)
Nov 01, 2016
3.302
3.333
3.247
3.293
157,258
-0.01(-0.41%)
Oct 31, 2016
3.315
3.324
3.288
3.306
89,613
+0.01(+0.27%)
Oct 28, 2016
3.302
3.329
3.293
3.297
69,429
-0.01(-0.41%)
Oct 27, 2016
3.315
3.374
3.279
3.311
367,552
-0.02(-0.54%)
Oct 26, 2016
3.329
3.338
3.311
3.329
141,068
-0.02(-0.54%)
Oct 25, 2016
3.342
3.378
3.342
3.347
181,533
+0.00(+0.13%)
Oct 24, 2016
3.329
3.381
3.302
3.342
306,940
-0.05(-1.46%)
Oct 21, 2016
3.265
3.419
3.265
3.392
678,297
+0.11(+3.30%)
Oct 20, 2016
3.297
3.316
3.250
3.284
203,959
-0.01(-0.41%)
Oct 19, 2016
3.302
3.338
3.288
3.297
88,101
-0.01(-0.41%)
Oct 18, 2016
3.315
3.331
3.297
3.311
117,587
-0.01(-0.27%)
Oct 17, 2016
3.306
3.347
3.297
3.320
99,927
+0.00(+0.00%)
Oct 14, 2016
3.347
3.347
3.285
3.320
132,727
-0.01(-0.27%)
Oct 13, 2016
3.320
3.342
3.301
3.329
157,896
+0.02(+0.54%)
Oct 12, 2016
3.333
3.369
3.302
3.311
196,297
+0.00(+0.00%)
Oct 11, 2016
3.342
3.342
3.293
3.311
137,791
-0.02(-0.68%)
Oct 10, 2016
3.315
3.351
3.290
3.333
147,385
+0.02(+0.54%)
Oct 07, 2016
3.279
3.342
3.247
3.315
320,928
+0.06(+1.94%)
Oct 06, 2016
3.234
3.279
3.180
3.252
219,304
+0.03(+0.84%)
Oct 05, 2016
3.315
3.315
3.216
3.225
633,983
-0.07(-2.05%)
Oct 04, 2016
3.320
3.320
3.279
3.293
325,056
-0.01(-0.27%)
Oct 03, 2016
3.306
3.353
3.293
3.302
250,115
-0.05(-1.35%)
Sep 30, 2016
3.419
3.419
3.279
3.347
1,117,034
-0.09(-2.62%)
Sep 29, 2016
3.464
3.464
3.410
3.437
76,597
-0.02(-0.52%)
Sep 28, 2016
3.396
3.464
3.396
3.455
166,071
+0.03(+0.92%)
Sep 27, 2016
3.360
3.428
3.360
3.423
176,256
+0.06(+1.74%)
Sep 26, 2016
3.383
3.441
3.365
3.365
208,535
-0.07(-1.97%)
Sep 23, 2016
3.392
3.446
3.387
3.432
243,626
+0.00(+0.13%)
Sep 22, 2016
3.383
3.455
3.383
3.428
158,814
+0.03(+0.80%)
Sep 21, 2016
3.396
3.419
3.329
3.401
223,995
+0.01(+0.40%)
Sep 20, 2016
3.405
3.423
3.369
3.387
82,601
-0.00(-0.13%)
Sep 19, 2016
3.338
3.414
3.338
3.392
189,027
+0.06(+1.90%)
Sep 16, 2016
3.383
3.383
3.329
3.329
477,015
-0.06(-1.86%)
Sep 15, 2016
3.428
3.428
3.369
3.392
92,538
-0.03(-0.79%)
Sep 14, 2016
3.329
3.441
3.329
3.419
271,725
+0.10(+2.99%)
Sep 13, 2016
3.432
3.437
3.315
3.320
220,958
-0.11(-3.29%)
Sep 12, 2016
3.401
3.450
3.365
3.432
240,169
+0.03(+0.79%)
Sep 09, 2016
3.559
3.559
3.405
3.405
403,822
-0.16(-4.43%)
Sep 08, 2016
3.577
3.590
3.563
3.563
181,223
-0.01(-0.25%)
Sep 07, 2016
3.595
3.604
3.554
3.572
324,482
-0.02(-0.50%)
Sep 06, 2016
3.532
3.604
3.518
3.590
352,147
+0.08(+2.18%)
Sep 02, 2016
3.482
3.514
3.514
3.514
225,924
+0.03(+0.91%)
Sep 01, 2016
3.541
3.541
3.480
3.482
157,963
-0.03(-0.90%)
Aug 31, 2016
3.500
3.545
3.491
3.514
362,847
-0.00(-0.13%)
Aug 30, 2016
3.496
3.545
3.496
3.518
300,426
+0.04(+1.17%)
Aug 29, 2016
3.500
3.559
3.473
3.477
192,621
+0.01(+0.26%)
Aug 26, 2016
3.491
3.518
3.455
3.468
203,629
-0.01(-0.39%)
Aug 25, 2016
3.437
3.505
3.430
3.482
200,481
+0.05(+1.45%)
Aug 24, 2016
3.405
3.473
3.383
3.432
338,731
+0.03(+0.93%)
Aug 23, 2016
3.419
3.423
3.383
3.401
297,473
+0.01(+0.40%)
Aug 22, 2016
3.297
3.397
3.279
3.387
425,436
+0.09(+2.88%)
Aug 19, 2016
3.297
3.297
3.275
3.293
123,968
-0.01(-0.27%)
Aug 18, 2016
3.302
3.302
3.279
3.302
320,808
+0.02(+0.55%)
Aug 17, 2016
3.306
3.306
3.265
3.284
111,703
-0.00(-0.14%)
Aug 16, 2016
3.297
3.299
3.275
3.288
119,813
-0.02(-0.55%)
Aug 15, 2016
3.270
3.306
3.225
3.306
494,775
+0.09(+2.66%)
Aug 12, 2016
3.220
3.242
3.212
3.220
495,834
+0.01(+0.41%)
Aug 11, 2016
3.238
3.238
3.198
3.207
215,303
-0.01(-0.27%)
Aug 10, 2016
3.251
3.256
3.212
3.216
212,277
-0.01(-0.41%)
Aug 09, 2016
3.256
3.256
3.198
3.229
287,147
+0.01(+0.27%)
Aug 08, 2016
3.220
3.256
3.198
3.220
263,765
-0.02(-0.68%)
Aug 05, 2016
3.265
3.265
3.225
3.242
313,961
+0.02(+0.69%)
Aug 04, 2016
3.198
3.220
3.190
3.220
186,156
+0.02(+0.69%)
Aug 03, 2016
3.159
3.198
3.150
3.198
150,617
+0.02(+0.69%)
Aug 02, 2016
3.172
3.176
3.145
3.176
121,586
+0.01(+0.42%)
Aug 01, 2016
3.137
3.176
3.137
3.163
142,205
+0.01(+0.28%)
Jul 29, 2016
3.154
3.198
3.137
3.154
188,725
-0.01(-0.42%)
Jul 28, 2016
3.154
3.176
3.134
3.167
66,895
+0.01(+0.28%)
Jul 27, 2016
3.115
3.163
3.106
3.159
178,374
+0.04(+1.27%)
Jul 26, 2016
3.137
3.154
3.115
3.119
91,760
-0.04(-1.12%)
Jul 25, 2016
3.159
3.163
3.128
3.154
129,287
+0.00(+0.14%)
Jul 22, 2016
3.145
3.159
3.101
3.150
119,895
+0.01(+0.28%)
Jul 21, 2016
3.163
3.185
3.137
3.141
211,066
-0.02(-0.70%)
Jul 20, 2016
3.176
3.198
3.145
3.163
202,817
-0.00(-0.14%)
Jul 19, 2016
3.172
3.176
3.141
3.167
119,716
+0.01(+0.42%)
Jul 18, 2016
3.163
3.190
3.137
3.154
276,300
-0.02(-0.69%)
Jul 15, 2016
3.198
3.212
3.172
3.176
213,208
-0.04(-1.23%)
Jul 14, 2016
3.198
3.220
3.172
3.216
228,493
+0.02(+0.55%)
Jul 13, 2016
3.176
3.198
3.176
3.198
148,342
+0.00(+0.00%)
Jul 12, 2016
3.167
3.198
3.154
3.198
282,409
+0.04(+1.26%)
Jul 11, 2016
3.167
3.167
3.132
3.159
89,930
+0.01(+0.28%)
Jul 08, 2016
3.132
3.159
3.106
3.150
84,846
+0.04(+1.42%)
Jul 07, 2016
3.115
3.137
3.101
3.106
87,616
-0.04(-1.12%)
Jul 06, 2016
3.132
3.154
3.088
3.141
67,122
+0.00(+0.14%)
Jul 05, 2016
3.132
3.141
3.088
3.137
143,024
+0.01(+0.28%)
Jul 01, 2016
3.163
3.128
3.128
3.128
146,662
-0.04(-1.39%)
Jun 30, 2016
3.145
3.176
3.104
3.172
237,592
+0.04(+1.41%)
Jun 29, 2016
3.070
3.150
3.048
3.128
361,113
+0.09(+2.90%)
Jun 28, 2016
2.960
3.044
2.960
3.040
332,930
+0.08(+2.68%)
Jun 27, 2016
3.013
3.044
2.956
2.960
326,431
-0.08(-2.47%)
Jun 24, 2016
2.942
3.040
2.920
3.035
392,640
+0.04(+1.18%)
Jun 23, 2016
3.009
3.009
2.991
3.000
109,810
+0.00(+0.00%)
Jun 22, 2016
2.987
3.017
2.987
3.000
161,824
+0.00(+0.15%)
Jun 21, 2016
3.026
3.026
2.991
2.995
189,373
-0.02(-0.73%)
Jun 20, 2016
3.017
3.062
3.017
3.017
148,591
+0.02(+0.59%)
Jun 17, 2016
2.995
3.013
2.993
3.000
809,705
+0.00(+0.15%)
Jun 16, 2016
3.000
3.022
2.982
2.995
166,082
-0.02(-0.59%)
Jun 15, 2016
3.009
3.040
2.982
3.013
220,551
-0.01(-0.29%)
Jun 14, 2016
3.035
3.040
3.022
3.022
87,575
-0.03(-0.87%)
Jun 13, 2016
3.084
3.084
3.040
3.048
91,365
-0.04(-1.14%)
Jun 10, 2016
3.088
3.110
3.066
3.084
66,718
-0.02(-0.71%)
Jun 09, 2016
3.097
3.128
3.075
3.106
477,835
-0.01(-0.28%)
Jun 08, 2016
3.075
3.123
3.065
3.115
283,130
+0.04(+1.44%)
Jun 07, 2016
3.084
3.088
3.062
3.070
97,418
-0.02(-0.57%)
Jun 06, 2016
3.070
3.092
3.062
3.088
164,957
+0.00(+0.14%)
Jun 03, 2016
3.092
3.110
3.070
3.084
113,025
-0.02(-0.57%)
Jun 02, 2016
3.101
3.106
3.075
3.101
87,505
+0.00(+0.14%)
Jun 01, 2016
3.092
3.106
3.057
3.097
153,598
+0.02(+0.57%)
May 31, 2016
3.070
3.128
3.053
3.079
447,349
+0.04(+1.16%)
May 27, 2016
3.022
3.044
3.044
3.044
92,939
+0.03(+1.02%)
May 26, 2016
3.022
3.035
3.013
3.013
60,875
-0.01(-0.29%)
May 25, 2016
2.991
3.040
2.982
3.022
120,519
+0.05(+1.63%)
May 24, 2016
2.987
2.995
2.968
2.973
73,449
+0.01(+0.30%)
May 23, 2016
2.995
3.000
2.960
2.965
99,737
-0.01(-0.30%)
May 20, 2016
2.965
2.980
2.938
2.973
65,823
+0.02(+0.60%)
May 19, 2016
2.960
2.971
2.938
2.956
130,964
+0.00(+0.00%)
May 18, 2016
2.956
3.009
2.929
2.956
233,648
-0.03(-0.89%)
May 17, 2016
3.044
3.046
2.945
2.982
168,457
-0.06(-2.03%)
May 16, 2016
3.079
3.088
3.017
3.044
215,634
-0.03(-0.86%)
May 13, 2016
3.079
3.083
3.044
3.070
221,305
-0.00(-0.14%)
May 12, 2016
3.044
3.105
3.001
3.075
342,733
+0.03(+1.14%)
May 11, 2016
3.066
3.070
3.030
3.040
164,499
-0.03(-0.85%)
May 10, 2016
3.023
3.066
2.971
3.066
270,281
+0.04(+1.43%)
May 09, 2016
2.971
3.023
2.971
3.023
229,673
+0.04(+1.30%)
May 06, 2016
2.911
2.997
2.880
2.984
302,941
+0.07(+2.37%)
May 05, 2016
2.859
2.932
2.859
2.915
218,774
+0.04(+1.50%)
May 04, 2016
2.880
2.880
2.867
2.872
132,657
-0.00(-0.15%)
May 03, 2016
2.911
2.911
2.854
2.876
88,986
-0.03(-1.19%)
May 02, 2016
2.898
2.919
2.898
2.911
127,863
+0.03(+0.90%)
Apr 29, 2016
2.902
2.915
2.863
2.885
293,864
-0.03(-0.89%)
Apr 28, 2016
2.915
2.915
2.898
2.911
75,214
-0.02(-0.59%)
Apr 27, 2016
2.915
2.932
2.893
2.928
165,419
+0.01(+0.30%)
Apr 26, 2016
2.880
2.923
2.867
2.919
160,035
+0.03(+1.05%)
Apr 25, 2016
2.915
2.945
2.885
2.889
344,009
-0.02(-0.59%)
Apr 22, 2016
2.915
2.915
2.893
2.906
138,775
-0.01(-0.44%)
Apr 21, 2016
2.911
2.932
2.898
2.919
143,788
+0.01(+0.45%)
Apr 20, 2016
2.915
2.932
2.906
2.906
196,916
-0.00(-0.15%)
Apr 19, 2016
2.937
2.937
2.906
2.911
154,931
+0.00(+0.15%)
Apr 18, 2016
2.893
2.932
2.893
2.906
154,704
+0.01(+0.30%)
Apr 15, 2016
2.889
2.928
2.889
2.898
143,181
-0.01(-0.45%)
Apr 14, 2016
2.924
2.928
2.885
2.911
105,267
+0.00(+0.00%)
Apr 13, 2016
2.915
2.937
2.911
2.911
174,373
-0.00(-0.15%)
Apr 12, 2016
2.915
2.937
2.893
2.915
169,355
+0.01(+0.45%)
Apr 11, 2016
2.893
2.932
2.893
2.902
233,939
+0.02(+0.60%)
Apr 08, 2016
2.893
2.911
2.885
2.885
155,116
+0.00(+0.00%)
Apr 07, 2016
2.876
2.902
2.854
2.885
188,362
+0.00(+0.15%)
Apr 06, 2016
2.859
2.893
2.846
2.880
164,867
+0.01(+0.30%)
Apr 05, 2016
2.885
2.898
2.854
2.872
142,767
-0.03(-0.89%)
Apr 04, 2016
2.924
2.924
2.867
2.898
356,213
-0.03(-0.89%)
Apr 01, 2016
2.911
2.932
2.880
2.924
180,977
+0.00(+0.00%)
Mar 31, 2016
2.932
2.949
2.902
2.924
197,759
-0.00(-0.15%)
Mar 30, 2016
2.958
2.980
2.915
2.928
172,405
-0.01(-0.29%)
Mar 29, 2016
2.880
2.941
2.880
2.937
146,780
+0.03(+1.04%)
Mar 28, 2016
2.937
2.945
2.837
2.906
295,288
-0.03(-1.03%)
Mar 24, 2016
2.902
2.937
2.937
2.937
305,203
+0.02(+0.74%)
Mar 23, 2016
2.945
2.945
2.911
2.915
141,600
-0.03(-0.88%)
Mar 22, 2016
2.915
2.949
2.898
2.941
153,683
-0.00(-0.15%)
Mar 21, 2016
2.902
2.949
2.876
2.945
206,269
+0.04(+1.49%)
Mar 18, 2016
2.902
2.915
2.880
2.902
557,555
-0.02(-0.74%)
Mar 17, 2016
2.915
2.962
2.872
2.924
205,526
+0.04(+1.50%)
Mar 16, 2016
2.867
2.898
2.850
2.880
289,505
+0.03(+0.91%)
Mar 15, 2016
2.889
2.908
2.829
2.854
214,995
-0.01(-0.30%)
Mar 14, 2016
2.829
2.902
2.824
2.863
248,840
-0.04(-1.34%)
Mar 11, 2016
2.876
2.915
2.837
2.902
154,051
+0.08(+2.75%)
Mar 10, 2016
2.880
2.880
2.816
2.824
131,654
-0.03(-1.21%)
Mar 09, 2016
2.872
2.889
2.850
2.859
128,813
-0.02(-0.75%)
Mar 08, 2016
2.876
2.902
2.842
2.880
175,612
-0.01(-0.30%)
Mar 07, 2016
2.889
2.906
2.872
2.889
254,481
+0.01(+0.44%)
Mar 04, 2016
2.914
2.923
2.855
2.876
264,903
-0.03(-1.16%)
Mar 03, 2016
2.779
2.935
2.779
2.910
388,872
+0.12(+4.39%)
Mar 02, 2016
2.813
2.820
2.788
2.788
227,924
-0.03(-0.90%)
Mar 01, 2016
2.872
2.897
2.792
2.813
285,740
-0.06(-2.06%)
Feb 29, 2016
2.788
2.897
2.783
2.872
427,360
+0.08(+2.87%)
Feb 26, 2016
2.724
2.808
2.720
2.792
667,941
+0.08(+3.12%)
Feb 25, 2016
2.627
2.716
2.627
2.707
170,363
+0.08(+3.06%)
Feb 24, 2016
2.678
2.686
2.619
2.627
246,770
-0.06(-2.35%)
Feb 23, 2016
2.691
2.699
2.665
2.691
181,721
+0.01(+0.32%)
Feb 22, 2016
2.648
2.699
2.644
2.682
210,882
+0.04(+1.44%)
Feb 19, 2016
2.619
2.648
2.619
2.644
188,279
+0.01(+0.32%)
Feb 18, 2016
2.669
2.682
2.619
2.636
138,207
-0.04(-1.42%)
Feb 17, 2016
2.640
2.690
2.585
2.674
243,096
+0.05(+2.10%)
Feb 16, 2016
2.623
2.623
2.555
2.619
325,932
+0.06(+2.48%)
Feb 12, 2016
2.551
2.555
2.555
2.555
264,932
+0.00(+0.17%)
Feb 11, 2016
2.572
2.606
2.538
2.551
250,343
-0.02(-0.82%)
Feb 10, 2016
2.657
2.677
2.543
2.572
282,127
-0.07(-2.56%)
Feb 09, 2016
2.699
2.699
2.640
2.640
298,184
-0.05(-1.88%)
Feb 08, 2016
2.729
2.729
2.661
2.691
352,876
-0.05(-1.70%)
Feb 05, 2016
2.707
2.779
2.699
2.737
262,190
+0.04(+1.41%)
Feb 04, 2016
2.707
2.754
2.682
2.699
179,481
-0.01(-0.47%)
Feb 03, 2016
2.716
2.741
2.682
2.712
123,232
+0.00(+0.00%)
Feb 02, 2016
2.741
2.758
2.703
2.712
83,637
-0.04(-1.53%)
Feb 01, 2016
2.762
2.775
2.720
2.754
102,977
-0.01(-0.31%)
Jan 29, 2016
2.691
2.762
2.669
2.762
202,226
+0.10(+3.81%)
Jan 28, 2016
2.661
2.703
2.640
2.661
206,261
+0.02(+0.64%)
Jan 27, 2016
2.686
2.703
2.606
2.644
224,534
-0.04(-1.42%)
Jan 26, 2016
2.661
2.691
2.636
2.682
237,813
+0.04(+1.44%)
Jan 25, 2016
2.695
2.703
2.644
2.644
114,328
-0.05(-1.88%)
Jan 22, 2016
2.648
2.703
2.640
2.695
230,221
+0.06(+2.41%)
Jan 21, 2016
2.606
2.661
2.583
2.631
230,725
+0.03(+0.97%)
Jan 20, 2016
2.661
2.691
2.568
2.606
826,418
-0.09(-3.29%)
Jan 19, 2016
2.750
2.750
2.669
2.695
325,774
-0.04(-1.54%)
Jan 15, 2016
2.750
2.737
2.737
2.737
257,119
-0.05(-1.82%)
Jan 14, 2016
2.788
2.805
2.712
2.788
222,237
+0.01(+0.30%)
Jan 13, 2016
2.843
2.867
2.741
2.779
519,148
-0.07(-2.52%)
Jan 12, 2016
2.952
2.957
2.851
2.851
281,152
-0.09(-3.02%)
Jan 11, 2016
2.978
3.007
2.889
2.940
495,454
-0.03(-1.14%)
Jan 08, 2016
3.003
3.014
2.961
2.974
328,248
-0.03(-0.98%)
Jan 07, 2016
3.037
3.045
2.999
3.003
320,262
-0.08(-2.47%)
Jan 06, 2016
3.066
3.104
3.058
3.079
332,273
+0.02(+0.69%)
Jan 05, 2016
3.058
3.104
3.028
3.058
400,492
+0.00(+0.00%)
Jan 04, 2016
3.020
3.058
2.974
3.058
354,166
+0.04(+1.26%)
Dec 31, 2015
3.028
3.020
3.020
3.020
185,855
-0.02(-0.69%)
Dec 30, 2015
2.999
3.041
2.982
3.041
289,855
+0.04(+1.41%)
Dec 29, 2015
3.007
3.033
2.990
2.999
202,596
-0.01(-0.28%)
Dec 28, 2015
2.986
3.007
2.961
3.007
195,678
+0.03(+0.99%)
Dec 24, 2015
2.990
2.978
2.978
2.978
113,407
-0.03(-0.98%)
Dec 23, 2015
3.041
3.058
2.990
3.007
251,789
-0.05(-1.52%)
Dec 22, 2015
2.969
3.071
2.957
3.054
864,798
+0.06(+1.97%)
Dec 21, 2015
3.016
3.016
2.902
2.995
435,620
-0.07(-2.34%)
Dec 18, 2015
2.864
3.088
2.851
3.066
2,505,726
+0.18(+6.30%)
Dec 17, 2015
2.902
2.910
2.868
2.885
400,260
-0.02(-0.58%)
Dec 16, 2015
2.779
2.906
2.779
2.902
441,942
+0.13(+4.73%)
Dec 15, 2015
2.830
2.834
2.767
2.771
357,800
-0.05(-1.94%)
Dec 14, 2015
2.868
2.881
2.762
2.826
361,306
-0.03(-0.89%)
Dec 11, 2015
2.830
2.868
2.809
2.851
433,487
+0.02(+0.75%)
Dec 10, 2015
2.851
2.855
2.809
2.830
183,241
-0.02(-0.74%)
Dec 09, 2015
2.864
2.893
2.830
2.851
114,934
-0.03(-1.17%)
Dec 08, 2015
2.864
2.902
2.843
2.885
282,549
+0.02(+0.74%)
Dec 07, 2015
2.868
2.919
2.843
2.864
280,681
+0.02(+0.59%)
Dec 04, 2015
2.830
2.872
2.826
2.847
145,544
+0.02(+0.60%)
Dec 03, 2015
2.855
2.868
2.821
2.830
104,036
-0.03(-1.03%)
Dec 02, 2015
2.902
2.914
2.855
2.859
116,764
-0.05(-1.74%)
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.