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
)
13.76
-0.10 (-0.72%)
Streaming Delayed Price
Updated: 12:30 PM EDT, May 21, 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, 2006
9.001
9.081
8.978
9.020
722,281
+0.02(+0.21%)
Nov 29, 2006
9.087
9.103
8.975
9.001
267,998
-0.02(-0.25%)
Nov 28, 2006
9.023
9.062
8.950
9.023
203,190
-0.08(-0.84%)
Nov 27, 2006
9.161
9.170
9.007
9.100
285,844
-0.07(-0.80%)
Nov 24, 2006
8.959
9.176
8.947
9.173
92,359
+0.18(+1.95%)
Nov 22, 2006
9.058
9.058
8.959
8.998
284,592
-0.02(-0.21%)
Nov 21, 2006
9.103
9.103
9.001
9.017
477,763
-0.07(-0.81%)
Nov 20, 2006
9.164
9.189
9.039
9.090
432,053
-0.08(-0.87%)
Nov 17, 2006
9.167
9.170
9.036
9.170
334,685
+0.08(+0.88%)
Nov 16, 2006
9.141
9.208
9.007
9.090
282,087
-0.05(-0.56%)
Nov 15, 2006
9.135
9.168
9.068
9.141
189,728
+0.01(+0.07%)
Nov 14, 2006
9.093
9.135
9.014
9.135
176,891
+0.06(+0.70%)
Nov 13, 2006
8.943
9.116
8.927
9.071
283,652
+0.13(+1.43%)
Nov 10, 2006
8.758
8.943
8.758
8.943
151,531
+0.17(+1.93%)
Nov 09, 2006
8.915
8.937
8.739
8.774
278,956
-0.16(-1.82%)
Nov 08, 2006
8.876
8.947
8.720
8.937
510,324
+0.03(+0.29%)
Nov 07, 2006
8.739
8.985
8.739
8.911
606,754
+0.22(+2.54%)
Nov 06, 2006
8.800
8.806
8.685
8.691
315,900
-0.30(-3.30%)
Nov 03, 2006
9.087
9.087
8.905
8.988
384,465
-0.05(-0.57%)
Nov 02, 2006
8.950
9.039
8.905
9.039
340,007
+0.10(+1.14%)
Nov 01, 2006
8.895
9.058
8.863
8.937
653,716
+0.06(+0.65%)
Oct 31, 2006
8.991
8.991
8.835
8.879
187,536
-0.03(-0.36%)
Oct 30, 2006
8.879
8.953
8.879
8.911
121,789
+0.06(+0.69%)
Oct 27, 2006
8.905
8.943
8.828
8.851
110,518
-0.05(-0.61%)
Oct 26, 2006
8.943
8.943
8.844
8.905
201,625
-0.01(-0.07%)
Oct 25, 2006
8.748
8.918
8.748
8.911
168,751
+0.16(+1.86%)
Oct 24, 2006
8.704
8.768
8.697
8.748
253,283
+0.04(+0.51%)
Oct 23, 2006
8.697
8.748
8.656
8.704
152,784
-0.02(-0.26%)
Oct 20, 2006
8.624
8.726
8.592
8.726
148,088
+0.14(+1.60%)
Oct 19, 2006
8.649
8.679
8.582
8.589
157,793
-0.09(-1.07%)
Oct 18, 2006
8.640
8.720
8.630
8.681
132,433
+0.07(+0.82%)
Oct 17, 2006
8.624
8.627
8.455
8.611
257,980
-0.07(-0.77%)
Oct 16, 2006
8.656
8.752
8.637
8.678
160,611
+0.05(+0.56%)
Oct 13, 2006
8.550
8.678
8.542
8.630
136,190
+0.06(+0.71%)
Oct 12, 2006
8.519
8.576
8.503
8.570
179,709
+0.09(+1.05%)
Oct 11, 2006
8.464
8.512
8.400
8.480
240,760
+0.01(+0.11%)
Oct 10, 2006
8.464
8.506
8.359
8.471
277,391
+0.01(+0.11%)
Oct 09, 2006
8.279
8.464
8.241
8.461
156,228
+0.16(+1.88%)
Oct 06, 2006
8.317
8.359
8.218
8.305
161,237
-0.01(-0.15%)
Oct 05, 2006
8.285
8.327
8.257
8.317
112,396
+0.04(+0.46%)
Oct 04, 2006
8.081
8.285
8.081
8.279
323,727
+0.17(+2.09%)
Oct 03, 2006
7.921
8.164
7.793
8.110
432,053
+0.09(+1.07%)
Oct 02, 2006
8.164
8.177
8.007
8.023
411,390
-0.14(-1.72%)
Sep 29, 2006
8.209
8.282
8.164
8.164
432,680
-0.03(-0.35%)
Sep 28, 2006
8.285
8.285
8.142
8.193
284,905
-0.08(-0.97%)
Sep 27, 2006
8.138
8.320
8.138
8.273
239,195
+0.11(+1.29%)
Sep 26, 2006
8.250
8.285
8.167
8.167
374,759
-0.07(-0.85%)
Sep 25, 2006
8.218
8.289
8.148
8.237
258,606
+0.02(+0.27%)
Sep 22, 2006
8.209
8.241
8.181
8.215
230,115
-0.02(-0.23%)
Sep 21, 2006
8.225
8.257
8.164
8.234
191,606
+0.01(+0.12%)
Sep 20, 2006
8.221
8.273
8.170
8.225
185,971
+0.05(+0.66%)
Sep 19, 2006
8.225
8.225
8.103
8.170
170,316
-0.07(-0.85%)
Sep 18, 2006
8.228
8.282
8.209
8.241
106,761
-0.02(-0.23%)
Sep 15, 2006
8.209
8.260
8.145
8.260
387,283
+0.05(+0.62%)
Sep 14, 2006
8.218
8.225
8.100
8.209
160,611
+0.01(+0.12%)
Sep 13, 2006
8.180
8.225
8.100
8.199
208,826
+0.04(+0.51%)
Sep 12, 2006
8.049
8.199
8.048
8.158
192,545
+0.13(+1.59%)
Sep 11, 2006
7.966
8.043
7.905
8.030
108,326
+0.06(+0.72%)
Sep 08, 2006
7.912
7.982
7.905
7.972
186,910
+0.05(+0.65%)
Sep 07, 2006
7.969
7.982
7.905
7.921
159,985
-0.05(-0.60%)
Sep 06, 2006
8.017
8.023
7.969
7.969
308,699
-0.11(-1.42%)
Sep 05, 2006
7.988
8.100
7.953
8.084
164,681
+0.08(+1.00%)
Sep 01, 2006
8.049
8.062
7.988
8.004
231,054
-0.03(-0.36%)
Aug 31, 2006
8.062
8.075
8.020
8.033
180,961
-0.03(-0.36%)
Aug 30, 2006
8.020
8.145
7.992
8.062
304,316
+0.05(+0.64%)
Aug 29, 2006
8.059
8.065
7.995
8.011
318,091
+0.03(+0.32%)
Aug 28, 2006
7.947
8.065
7.912
7.985
315,274
+0.00(+0.00%)
Aug 25, 2006
7.992
8.039
7.918
7.985
117,092
-0.01(-0.08%)
Aug 24, 2006
7.880
8.007
7.873
7.992
221,036
+0.10(+1.30%)
Aug 23, 2006
8.071
8.071
7.883
7.889
230,428
-0.18(-2.26%)
Aug 22, 2006
7.953
8.081
7.953
8.071
223,854
+0.07(+0.88%)
Aug 21, 2006
7.908
8.033
7.908
8.001
276,138
-0.04(-0.52%)
Aug 18, 2006
8.036
8.094
7.995
8.043
133,060
+0.04(+0.48%)
Aug 17, 2006
8.036
8.043
7.921
8.004
179,396
-0.03(-0.40%)
Aug 16, 2006
7.985
8.046
7.976
8.036
246,395
+0.10(+1.25%)
Aug 15, 2006
7.873
7.969
7.873
7.937
310,264
+0.15(+1.93%)
Aug 14, 2006
7.857
7.985
7.787
7.787
246,082
-0.01(-0.12%)
Aug 11, 2006
7.880
7.937
7.702
7.797
175,013
-0.11(-1.37%)
Aug 10, 2006
7.825
7.905
7.739
7.905
213,522
+0.04(+0.49%)
Aug 09, 2006
8.049
8.065
7.841
7.867
168,751
-0.14(-1.76%)
Aug 08, 2006
8.167
8.167
8.001
8.007
424,853
-0.17(-2.03%)
Aug 07, 2006
8.193
8.193
8.084
8.174
221,036
-0.00(-0.04%)
Aug 04, 2006
8.129
8.209
8.049
8.177
400,432
+0.17(+2.11%)
Aug 03, 2006
8.049
8.110
7.950
8.007
164,681
-0.26(-3.09%)
Aug 02, 2006
8.257
8.289
8.225
8.263
345,643
+0.05(+0.58%)
Aug 01, 2006
8.161
8.225
8.110
8.215
404,502
-0.02(-0.19%)
Jul 31, 2006
8.129
8.289
8.103
8.231
303,377
+0.08(+0.98%)
Jul 28, 2006
8.113
8.237
8.087
8.151
316,839
+0.09(+1.07%)
Jul 27, 2006
8.004
8.183
7.985
8.065
397,927
+0.06(+0.76%)
Jul 26, 2006
7.905
8.043
7.631
8.004
663,421
-0.21(-2.60%)
Jul 25, 2006
8.170
8.269
8.119
8.218
268,311
+0.04(+0.43%)
Jul 24, 2006
8.148
8.183
8.052
8.183
192,858
+0.09(+1.07%)
Jul 21, 2006
8.244
8.244
8.004
8.097
288,975
-0.13(-1.63%)
Jul 20, 2006
8.289
8.289
8.148
8.231
198,494
-0.06(-0.69%)
Jul 19, 2006
8.145
8.305
8.081
8.289
252,970
+0.11(+1.41%)
Jul 18, 2006
8.113
8.174
7.998
8.174
182,840
+0.09(+1.15%)
Jul 17, 2006
8.078
8.084
7.937
8.081
195,989
+0.08(+1.04%)
Jul 14, 2006
7.992
8.126
7.937
7.998
312,769
+0.01(+0.08%)
Jul 13, 2006
7.982
8.055
7.966
7.992
211,643
+0.01(+0.08%)
Jul 12, 2006
8.043
8.055
7.956
7.985
248,587
-0.04(-0.48%)
Jul 11, 2006
8.027
8.097
7.966
8.023
238,255
-0.01(-0.08%)
Jul 10, 2006
8.001
8.113
8.001
8.030
166,246
+0.00(+0.04%)
Jul 07, 2006
8.113
8.126
7.988
8.027
210,704
-0.08(-0.95%)
Jul 06, 2006
8.062
8.142
8.033
8.103
242,325
+0.06(+0.71%)
Jul 05, 2006
8.110
8.119
7.966
8.046
427,357
+0.02(+0.20%)
Jul 03, 2006
7.998
8.030
7.921
8.030
123,041
+0.03(+0.36%)
Jun 30, 2006
7.937
8.001
7.825
8.001
558,852
+0.10(+1.21%)
Jun 29, 2006
7.784
7.918
7.707
7.905
290,227
+0.15(+1.98%)
Jun 28, 2006
7.669
7.755
7.666
7.752
171,882
+0.07(+0.96%)
Jun 27, 2006
7.889
7.889
7.663
7.678
242,952
-0.17(-2.20%)
Jun 26, 2006
7.793
7.857
7.739
7.851
226,984
+0.09(+1.19%)
Jun 23, 2006
7.669
7.771
7.650
7.758
283,026
+0.10(+1.29%)
Jun 22, 2006
7.595
7.682
7.576
7.659
309,951
+0.06(+0.84%)
Jun 21, 2006
7.538
7.634
7.538
7.595
246,395
+0.05(+0.68%)
Jun 20, 2006
7.554
7.618
7.538
7.544
334,998
-0.01(-0.13%)
Jun 19, 2006
7.602
7.611
7.474
7.554
557,600
-0.05(-0.67%)
Jun 16, 2006
7.777
7.800
7.570
7.605
833,425
-0.16(-2.02%)
Jun 15, 2006
7.586
7.768
7.586
7.762
570,123
+0.18(+2.32%)
Jun 14, 2006
7.522
7.666
7.429
7.586
513,768
+0.06(+0.76%)
Jun 13, 2006
7.650
7.701
7.506
7.528
538,815
-0.14(-1.79%)
Jun 12, 2006
7.659
7.733
7.640
7.666
367,558
-0.00(-0.04%)
Jun 09, 2006
7.809
7.857
7.637
7.669
552,903
-0.11(-1.40%)
Jun 08, 2006
7.688
7.781
7.624
7.777
601,118
+0.06(+0.74%)
Jun 07, 2006
7.854
7.960
7.675
7.720
407,007
-0.10(-1.31%)
Jun 06, 2006
7.841
7.918
7.698
7.822
619,277
-0.02(-0.24%)
Jun 05, 2006
7.857
7.969
7.829
7.841
280,835
-0.02(-0.20%)
Jun 02, 2006
7.841
7.889
7.762
7.857
408,572
+0.05(+0.61%)
Jun 01, 2006
7.845
7.921
7.774
7.809
317,778
-0.00(-0.04%)
May 31, 2006
7.650
7.889
7.650
7.813
537,249
+0.18(+2.30%)
May 30, 2006
7.736
7.736
7.621
7.637
379,769
-0.13(-1.69%)
May 26, 2006
7.793
7.912
7.746
7.768
209,139
-0.01(-0.12%)
May 25, 2006
7.605
7.803
7.589
7.777
278,956
+0.19(+2.48%)
May 24, 2006
7.634
7.666
7.509
7.589
1,923,266
-0.06(-0.75%)
May 23, 2006
7.634
7.704
7.586
7.647
668,118
+0.06(+0.80%)
May 22, 2006
7.640
7.653
7.458
7.586
618,024
-0.05(-0.71%)
May 19, 2006
7.666
7.710
7.602
7.640
404,502
+0.01(+0.08%)
May 18, 2006
7.730
7.816
7.576
7.634
601,744
-0.08(-1.04%)
May 17, 2006
7.726
7.762
7.573
7.714
442,072
-0.08(-0.98%)
May 16, 2006
7.835
7.851
7.726
7.790
778,636
-0.04(-0.45%)
May 15, 2006
7.822
7.841
7.755
7.825
476,198
+0.00(+0.04%)
May 12, 2006
7.829
7.908
7.746
7.822
291,166
-0.02(-0.20%)
May 11, 2006
8.113
8.129
7.838
7.838
477,137
-0.25(-3.04%)
May 10, 2006
7.937
8.132
7.912
8.084
207,260
+0.18(+2.26%)
May 09, 2006
7.928
7.966
7.889
7.905
469,936
+0.03(+0.36%)
May 08, 2006
8.094
8.094
7.832
7.877
532,866
-0.22(-2.68%)
May 05, 2006
8.225
8.305
8.094
8.094
296,489
-0.01(-0.16%)
May 04, 2006
8.017
8.145
8.017
8.106
138,695
+0.12(+1.52%)
May 03, 2006
7.918
8.043
7.905
7.985
190,354
+0.06(+0.81%)
May 02, 2006
8.043
8.106
7.851
7.921
278,017
-0.12(-1.47%)
May 01, 2006
8.228
8.285
8.007
8.039
371,315
-0.23(-2.82%)
Apr 28, 2006
8.097
8.317
8.097
8.273
437,689
+0.13(+1.61%)
Apr 27, 2006
8.017
8.202
7.988
8.142
275,512
-0.13(-1.62%)
Apr 26, 2006
8.343
8.394
8.183
8.276
731,360
-0.04(-0.46%)
Apr 25, 2006
8.400
8.404
8.305
8.314
405,128
+0.00(+0.04%)
Apr 24, 2006
8.448
8.448
8.289
8.311
283,965
+0.01(+0.08%)
Apr 21, 2006
8.257
8.420
8.241
8.305
551,025
+0.15(+1.84%)
Apr 20, 2006
8.266
8.266
8.151
8.154
164,368
-0.09(-1.05%)
Apr 19, 2006
8.167
8.301
8.161
8.241
272,068
+0.08(+0.98%)
Apr 18, 2006
8.062
8.225
8.059
8.161
505,628
+0.12(+1.47%)
Apr 17, 2006
8.180
8.241
7.985
8.043
374,133
-0.14(-1.68%)
Apr 13, 2006
8.298
8.305
8.161
8.180
421,096
-0.12(-1.42%)
Apr 12, 2006
8.298
8.336
8.266
8.298
350,026
+0.00(+0.00%)
Apr 11, 2006
8.368
8.368
8.228
8.298
341,573
-0.05(-0.65%)
Apr 10, 2006
8.320
8.404
8.289
8.352
210,078
+0.03(+0.35%)
Apr 07, 2006
8.503
8.544
8.305
8.324
384,152
-0.17(-1.99%)
Apr 06, 2006
8.512
8.557
8.474
8.493
241,699
-0.01(-0.11%)
Apr 05, 2006
8.618
8.649
8.499
8.503
302,750
-0.06(-0.75%)
Apr 04, 2006
8.624
8.640
8.560
8.566
375,072
-0.04(-0.45%)
Apr 03, 2006
8.624
8.640
8.576
8.605
427,983
-0.02(-0.19%)
Mar 31, 2006
8.688
8.717
8.576
8.621
308,073
-0.04(-0.41%)
Mar 30, 2006
8.688
8.720
8.640
8.656
252,657
+0.04(+0.41%)
Mar 29, 2006
8.646
8.733
8.605
8.621
519,403
+0.00(+0.00%)
Mar 28, 2006
8.656
8.688
8.605
8.621
364,428
-0.03(-0.30%)
Mar 27, 2006
8.688
8.704
8.624
8.646
169,690
-0.01(-0.15%)
Mar 24, 2006
8.720
8.736
8.605
8.659
325,605
-0.03(-0.33%)
Mar 23, 2006
8.624
8.697
8.544
8.688
361,297
+0.19(+2.26%)
Mar 22, 2006
8.455
8.503
8.397
8.496
196,302
+0.03(+0.34%)
Mar 21, 2006
8.544
8.605
8.420
8.467
355,661
-0.10(-1.12%)
Mar 20, 2006
8.531
8.605
8.464
8.563
180,648
+0.02(+0.22%)
Mar 17, 2006
8.602
8.656
8.467
8.544
412,329
-0.04(-0.48%)
Mar 16, 2006
8.544
8.608
8.496
8.586
218,531
+0.04(+0.41%)
Mar 15, 2006
8.480
8.608
8.464
8.550
300,559
+0.03(+0.30%)
Mar 14, 2006
8.471
8.560
8.388
8.525
122,415
+0.01(+0.11%)
Mar 13, 2006
8.560
8.602
8.496
8.515
119,910
-0.01(-0.15%)
Mar 10, 2006
8.560
8.608
8.464
8.528
201,625
-0.05(-0.56%)
Mar 09, 2006
8.515
8.624
8.512
8.576
161,863
+0.06(+0.71%)
Mar 08, 2006
8.413
8.592
8.407
8.515
284,278
+0.10(+1.21%)
Mar 07, 2006
8.512
8.557
8.397
8.413
149,653
-0.08(-0.94%)
Mar 06, 2006
8.209
8.570
8.209
8.493
137,443
+0.07(+0.83%)
Mar 03, 2006
8.544
8.621
8.423
8.423
220,723
-0.13(-1.49%)
Mar 02, 2006
8.720
8.726
8.483
8.550
202,877
-0.17(-1.91%)
Mar 01, 2006
8.391
8.745
8.391
8.717
324,979
+0.31(+3.72%)
Feb 28, 2006
8.464
8.496
8.384
8.404
197,555
-0.06(-0.72%)
Feb 27, 2006
8.464
8.544
8.407
8.464
237,629
+0.02(+0.23%)
Feb 24, 2006
8.541
8.560
8.426
8.445
175,952
-0.13(-1.49%)
Feb 23, 2006
8.602
8.608
8.528
8.573
206,634
+0.00(+0.04%)
Feb 22, 2006
8.608
8.646
8.570
8.570
272,068
-0.04(-0.45%)
Feb 21, 2006
8.637
8.701
8.550
8.608
258,919
+0.00(+0.04%)
Feb 17, 2006
8.649
8.656
8.554
8.605
272,381
-0.04(-0.48%)
Feb 16, 2006
8.496
8.656
8.487
8.646
392,918
+0.19(+2.23%)
Feb 15, 2006
8.464
8.528
8.352
8.458
201,938
+0.03(+0.38%)
Feb 14, 2006
8.320
8.570
8.320
8.426
443,011
+0.12(+1.46%)
Feb 13, 2006
8.151
8.352
8.145
8.305
454,595
+0.16(+1.96%)
Feb 10, 2006
7.988
8.241
7.988
8.145
376,325
+0.16(+1.96%)
Feb 09, 2006
8.065
8.167
7.976
7.988
242,012
-0.06(-0.75%)
Feb 08, 2006
8.046
8.103
7.972
8.049
421,409
+0.04(+0.44%)
Feb 07, 2006
8.068
8.177
7.988
8.014
174,386
-0.08(-1.03%)
Feb 06, 2006
8.001
8.145
7.982
8.097
447,081
+0.13(+1.60%)
Feb 03, 2006
8.027
8.052
7.921
7.969
527,231
-0.12(-1.50%)
Feb 02, 2006
8.336
8.368
7.985
8.091
502,497
-0.25(-2.95%)
Feb 01, 2006
8.400
8.400
8.311
8.336
209,139
-0.05(-0.65%)
Jan 31, 2006
8.391
8.407
8.333
8.391
273,634
+0.00(+0.00%)
Jan 30, 2006
8.400
8.407
8.340
8.391
235,751
+0.01(+0.15%)
Jan 27, 2006
8.381
8.432
8.340
8.378
135,251
-0.00(-0.04%)
Jan 26, 2006
8.490
8.490
8.340
8.381
413,582
-0.11(-1.28%)
Jan 25, 2006
8.375
8.490
8.362
8.490
212,896
+0.07(+0.87%)
Jan 24, 2006
8.410
8.496
8.311
8.416
169,690
+0.01(+0.08%)
Jan 23, 2006
8.346
8.496
8.305
8.410
219,470
+0.06(+0.73%)
Jan 20, 2006
8.503
8.503
8.336
8.349
343,764
-0.10(-1.17%)
Jan 19, 2006
8.487
8.528
8.375
8.448
292,732
-0.12(-1.45%)
Jan 18, 2006
8.493
8.685
8.493
8.573
416,712
+0.06(+0.71%)
Jan 17, 2006
8.656
8.758
8.343
8.512
564,487
-0.13(-1.48%)
Jan 13, 2006
8.704
8.717
8.525
8.640
232,620
+0.02(+0.19%)
Jan 12, 2006
8.752
8.867
8.614
8.624
415,773
-0.08(-0.92%)
Jan 11, 2006
8.768
8.774
8.515
8.704
338,129
-0.06(-0.73%)
Jan 10, 2006
8.582
8.796
8.560
8.768
164,368
+0.12(+1.40%)
Jan 09, 2006
8.483
8.669
8.483
8.646
125,546
+0.15(+1.81%)
Jan 06, 2006
8.512
8.538
8.352
8.493
476,824
+0.01(+0.11%)
Jan 05, 2006
8.483
8.544
8.410
8.483
201,625
+0.01(+0.15%)
Jan 04, 2006
8.416
8.471
8.346
8.471
220,410
+0.03(+0.38%)
Jan 03, 2006
8.330
8.445
8.193
8.439
334,685
+0.16(+1.93%)
Dec 30, 2005
8.145
8.327
8.100
8.279
212,896
+0.10(+1.17%)
Dec 29, 2005
8.209
8.241
8.167
8.183
163,429
-0.05(-0.58%)
Dec 28, 2005
8.241
8.250
8.097
8.231
144,331
-0.03(-0.39%)
Dec 27, 2005
8.448
8.467
8.177
8.263
190,041
-0.20(-2.38%)
Dec 23, 2005
8.368
8.464
8.352
8.464
89,228
+0.06(+0.68%)
Dec 22, 2005
8.305
8.407
8.244
8.407
318,718
+0.13(+1.58%)
Dec 21, 2005
8.400
8.400
8.221
8.276
243,891
-0.02(-0.27%)
Dec 20, 2005
8.097
8.320
8.078
8.298
424,853
+0.19(+2.40%)
Dec 19, 2005
8.059
8.145
8.017
8.103
290,227
+0.04(+0.52%)
Dec 16, 2005
8.167
8.167
7.905
8.062
683,459
-0.10(-1.17%)
Dec 15, 2005
8.352
8.352
8.116
8.158
338,755
-0.22(-2.63%)
Dec 14, 2005
8.464
8.480
8.320
8.378
423,913
-0.09(-1.02%)
Dec 13, 2005
8.467
8.512
8.416
8.464
214,774
-0.03(-0.34%)
Dec 12, 2005
8.544
8.550
8.400
8.493
148,088
-0.03(-0.34%)
Dec 09, 2005
8.512
8.592
8.493
8.522
323,727
+0.03(+0.30%)
Dec 08, 2005
8.544
8.573
8.464
8.496
254,223
-0.02(-0.26%)
Dec 07, 2005
8.605
8.637
8.477
8.519
216,340
-0.09(-1.00%)
Dec 06, 2005
8.659
8.681
8.582
8.605
133,999
-0.04(-0.52%)
Dec 05, 2005
8.640
8.659
8.576
8.649
143,078
-0.03(-0.37%)
Dec 02, 2005
8.646
8.733
8.496
8.681
353,157
+0.04(+0.41%)
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.