Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2008 3.533 3.638 3.443 3.501 656,474 +0.00(+0.09%)
Jul 30, 2008 3.878 3.932 3.437 3.497 1,101,108 -0.29(-7.59%)
Jul 29, 2008 3.785 3.811 3.577 3.785 793,667 +0.16(+4.50%)
Jul 28, 2008 3.414 3.788 3.414 3.622 770,446 +0.18(+5.10%)
Jul 25, 2008 3.303 3.724 3.303 3.446 1,061,581 +0.13(+4.05%)
Jul 24, 2008 3.497 3.577 3.255 3.312 701,126 -0.12(-3.45%)
Jul 23, 2008 3.529 3.989 3.389 3.430 1,689,672 -0.11(-2.98%)
Jul 22, 2008 3.226 3.555 3.114 3.536 678,108 +0.33(+10.15%)
Jul 21, 2008 3.031 3.329 3.031 3.210 776,930 +0.25(+8.30%)
Jul 18, 2008 3.114 3.414 2.887 2.964 1,403,220 +0.09(+3.00%)
Jul 17, 2008 2.753 2.945 2.715 2.878 731,808 +0.12(+4.52%)
Jul 16, 2008 2.654 2.855 2.645 2.753 530,721 +0.08(+3.11%)
Jul 15, 2008 2.590 2.859 2.558 2.670 816,647 +0.06(+2.20%)
Jul 14, 2008 2.747 2.859 2.597 2.613 525,293 -0.08(-3.08%)
Jul 11, 2008 2.600 2.779 2.542 2.696 1,001,908 -0.00(-0.12%)
Jul 10, 2008 2.993 2.993 2.622 2.699 681,154 -0.08(-2.76%)
Jul 09, 2008 3.031 3.044 2.715 2.776 566,050 -0.27(-8.81%)
Jul 08, 2008 2.616 3.079 2.610 3.044 936,874 +0.41(+15.38%)
Jul 07, 2008 2.555 2.699 2.546 2.638 874,348 +0.10(+3.90%)
Jul 04, 2008 2.715 2.756 2.507 2.539 982,158 +0.00(+0.00%)
Jul 03, 2008 2.715 2.756 2.507 2.539 982,158 -0.17(-6.14%)
Jul 02, 2008 2.884 2.951 2.680 2.705 1,045,861 -0.18(-6.10%)
Jul 01, 2008 2.875 2.964 2.788 2.881 898,853 +0.02(+0.56%)
Jun 30, 2008 3.165 3.165 2.782 2.865 2,350,135 -0.26(-8.28%)
Jun 27, 2008 3.069 3.178 3.038 3.124 2,937,810 +0.05(+1.77%)
Jun 26, 2008 3.140 3.159 3.044 3.069 810,160 -0.05(-1.54%)
Jun 25, 2008 3.146 3.178 3.050 3.117 1,890,780 +0.02(+0.72%)
Jun 24, 2008 3.194 3.229 3.082 3.095 1,941,246 -0.12(-3.77%)
Jun 23, 2008 3.306 3.513 3.181 3.216 1,106,192 -0.07(-2.23%)
Jun 20, 2008 3.392 3.405 3.261 3.290 1,119,799 -0.11(-3.38%)
Jun 19, 2008 3.558 3.667 3.322 3.405 1,995,710 -0.14(-3.96%)
Jun 18, 2008 3.833 3.839 3.497 3.545 1,612,973 -0.29(-7.58%)
Jun 17, 2008 3.881 3.967 3.833 3.836 754,673 -0.01(-0.25%)
Jun 16, 2008 3.804 3.897 3.721 3.846 642,317 +0.07(+1.86%)
Jun 13, 2008 3.900 4.280 3.708 3.775 1,605,988 -0.04(-1.17%)
Jun 12, 2008 3.542 3.836 3.414 3.820 3,728,966 +0.32(+9.22%)
Jun 11, 2008 4.047 4.072 3.402 3.497 4,304,700 -0.57(-13.98%)
Jun 10, 2008 4.184 4.344 4.060 4.066 2,410,560 -0.25(-5.70%)
Jun 09, 2008 4.449 4.456 4.312 4.312 1,166,761 -0.07(-1.53%)
Jun 06, 2008 4.472 4.484 4.376 4.379 574,700 -0.08(-1.86%)
Jun 05, 2008 4.424 4.472 4.392 4.462 552,415 +0.05(+1.09%)
Jun 04, 2008 4.456 4.497 4.389 4.414 555,355 -0.02(-0.43%)
Jun 03, 2008 4.510 4.520 4.392 4.433 1,205,596 -0.02(-0.50%)
Jun 02, 2008 4.526 4.552 4.456 4.456 853,328 -0.03(-0.71%)
May 30, 2008 4.465 4.622 4.456 4.488 1,154,103 -0.01(-0.21%)
May 29, 2008 4.475 4.555 4.475 4.497 783,642 -0.01(-0.14%)
May 28, 2008 4.558 4.599 4.443 4.504 1,604,419 -0.06(-1.40%)
May 27, 2008 4.679 4.775 4.440 4.567 1,043,353 -0.08(-1.72%)
May 26, 2008 4.631 4.705 4.628 4.647 0 +0.00(+0.00%)
May 23, 2008 4.631 4.705 4.628 4.647 1,178,871 +0.02(+0.34%)
May 22, 2008 4.804 4.852 4.609 4.631 2,144,731 -0.20(-4.16%)
May 21, 2008 4.951 4.967 4.753 4.833 979,441 -0.11(-2.20%)
May 20, 2008 4.900 5.011 4.900 4.941 457,257 -0.01(-0.19%)
May 19, 2008 4.951 5.142 4.928 4.951 1,179,263 -0.06(-1.27%)
May 16, 2008 5.130 5.142 4.976 5.015 695,253 -0.09(-1.75%)
May 15, 2008 5.110 5.130 5.015 5.104 377,809 -0.01(-0.13%)
May 14, 2008 5.302 5.302 5.079 5.110 1,039,982 -0.16(-2.97%)
May 13, 2008 5.363 5.363 5.142 5.267 1,465,179 -0.25(-4.52%)
May 12, 2008 5.427 5.523 5.309 5.516 1,145,929 +0.19(+3.48%)
May 09, 2008 5.270 5.392 5.238 5.331 527,794 +0.11(+2.14%)
May 08, 2008 5.286 5.401 5.200 5.219 704,376 -0.04(-0.79%)
May 07, 2008 5.328 5.401 5.261 5.261 724,401 -0.09(-1.67%)
May 06, 2008 5.366 5.443 5.324 5.350 978,730 -0.06(-1.18%)
May 05, 2008 5.513 5.516 5.350 5.414 589,406 -0.07(-1.34%)
May 02, 2008 5.743 5.743 5.270 5.487 1,268,879 -0.10(-1.83%)
May 01, 2008 5.558 5.679 5.548 5.590 400,892 +0.07(+1.33%)
Apr 30, 2008 5.740 5.740 5.462 5.516 354,619 +0.01(+0.17%)
Apr 29, 2008 5.577 5.721 5.459 5.507 309,162 -0.13(-2.27%)
Apr 28, 2008 5.510 5.708 5.510 5.634 502,297 +0.12(+2.20%)
Apr 25, 2008 5.590 5.593 5.478 5.513 296,955 -0.04(-0.80%)
Apr 24, 2008 5.487 5.590 5.388 5.558 238,568 +0.12(+2.23%)
Apr 23, 2008 5.350 5.564 5.344 5.436 229,802 +0.09(+1.73%)
Apr 22, 2008 5.475 5.519 5.289 5.344 440,557 -0.12(-2.22%)
Apr 21, 2008 5.481 5.526 5.430 5.465 389,881 -0.04(-0.81%)
Apr 18, 2008 5.558 5.586 5.478 5.510 246,283 +0.04(+0.82%)
Apr 17, 2008 5.491 5.596 5.363 5.465 410,254 -0.04(-0.70%)
Apr 16, 2008 5.331 5.520 5.312 5.503 395,964 +0.24(+4.61%)
Apr 15, 2008 5.206 5.344 5.126 5.261 492,403 +0.17(+3.39%)
Apr 14, 2008 5.063 5.229 5.063 5.088 451,793 +0.04(+0.70%)
Apr 11, 2008 5.427 5.427 5.034 5.053 578,786 -0.37(-6.89%)
Apr 10, 2008 5.337 5.606 5.286 5.427 569,910 +0.11(+2.16%)
Apr 09, 2008 5.701 5.781 5.286 5.312 596,394 -0.36(-6.36%)
Apr 08, 2008 5.478 5.701 5.478 5.673 419,530 +0.07(+1.20%)
Apr 07, 2008 5.350 5.807 5.270 5.606 1,603,749 +0.35(+6.69%)
Apr 04, 2008 5.248 5.270 5.101 5.254 414,887 +0.11(+2.05%)
Apr 03, 2008 5.190 5.232 4.989 5.149 546,911 -0.10(-1.95%)
Apr 02, 2008 5.008 5.270 4.938 5.251 428,807 +0.21(+4.18%)
Apr 01, 2008 4.951 5.040 4.887 5.040 529,817 +0.22(+4.64%)
Mar 31, 2008 4.839 4.970 4.807 4.817 543,198 +0.00(+0.07%)
Mar 28, 2008 4.948 5.002 4.769 4.813 336,554 -0.16(-3.15%)
Mar 27, 2008 4.970 5.107 4.951 4.970 212,645 -0.04(-0.89%)
Mar 26, 2008 5.174 5.174 4.973 5.015 581,237 -0.19(-3.74%)
Mar 25, 2008 5.334 5.350 5.139 5.209 945,665 -0.10(-1.92%)
Mar 24, 2008 5.414 5.503 5.219 5.312 956,269 -0.04(-0.78%)
Mar 21, 2008 5.190 5.408 5.158 5.353 1,292,342 +0.00(+0.00%)
Mar 20, 2008 5.190 5.408 5.158 5.353 1,292,342 +0.37(+7.44%)
Mar 19, 2008 4.871 5.104 4.871 4.983 762,888 +0.11(+2.23%)
Mar 18, 2008 4.667 4.874 4.667 4.874 1,033,106 +0.33(+7.24%)
Mar 17, 2008 4.667 4.871 4.545 4.545 921,245 -0.26(-5.32%)
Mar 14, 2008 4.807 4.868 4.631 4.801 771,435 +0.04(+0.74%)
Mar 13, 2008 4.743 4.852 4.603 4.766 588,776 -0.06(-1.19%)
Mar 12, 2008 4.651 4.967 4.651 4.823 716,019 +0.20(+4.43%)
Mar 11, 2008 4.631 4.769 4.545 4.619 840,157 +0.14(+3.06%)
Mar 10, 2008 4.408 4.638 4.398 4.481 747,328 +0.08(+1.81%)
Mar 07, 2008 4.424 4.775 4.392 4.401 1,194,049 -0.07(-1.50%)
Mar 06, 2008 4.552 4.730 4.357 4.468 3,769,902 -0.32(-6.67%)
Mar 05, 2008 4.775 4.928 4.660 4.788 1,961,055 -0.06(-1.32%)
Mar 04, 2008 5.063 5.063 4.740 4.852 1,475,783 -0.23(-4.59%)
Mar 03, 2008 5.110 5.142 5.050 5.085 1,585,293 -0.05(-1.00%)
Feb 29, 2008 5.110 5.174 5.109 5.136 627,959 +0.02(+0.44%)
Feb 28, 2008 5.334 5.334 5.110 5.114 475,963 -0.22(-4.13%)
Feb 27, 2008 5.264 5.484 5.264 5.334 487,431 +0.00(+0.00%)
Feb 26, 2008 5.299 5.484 5.174 5.334 1,005,035 +0.14(+2.77%)
Feb 25, 2008 5.171 5.238 5.082 5.190 764,078 +0.05(+1.06%)
Feb 22, 2008 5.098 5.136 5.018 5.136 1,173,621 +0.04(+0.69%)
Feb 21, 2008 5.209 5.209 5.050 5.101 1,115,826 -0.01(-0.19%)
Feb 20, 2008 5.063 5.120 4.877 5.110 1,551,665 +0.06(+1.27%)
Feb 19, 2008 5.104 5.213 5.015 5.047 1,214,322 -0.03(-0.63%)
Feb 18, 2008 5.008 5.149 4.973 5.079 0 +0.00(+0.00%)
Feb 15, 2008 5.008 5.149 4.973 5.079 1,312,485 +0.04(+0.89%)
Feb 14, 2008 5.270 5.270 4.973 5.034 1,486,772 -0.24(-4.48%)
Feb 13, 2008 5.264 5.465 5.190 5.270 1,420,800 -0.30(-5.39%)
Feb 12, 2008 5.510 5.676 5.436 5.570 1,378,649 +0.16(+2.89%)
Feb 11, 2008 5.545 5.650 5.360 5.414 1,709,233 -0.11(-2.08%)
Feb 08, 2008 5.717 5.887 5.443 5.529 1,819,955 -0.17(-2.97%)
Feb 07, 2008 5.602 5.724 5.497 5.698 1,255,880 +0.10(+1.71%)
Feb 06, 2008 5.807 5.903 5.602 5.602 1,240,251 -0.15(-2.56%)
Feb 05, 2008 5.832 5.989 5.733 5.749 1,431,908 -0.22(-3.69%)
Feb 04, 2008 5.992 6.005 5.794 5.970 1,165,262 +0.03(+0.48%)
Feb 01, 2008 5.701 5.998 5.701 5.941 1,351,399 +0.29(+5.20%)
Jan 31, 2008 5.510 5.737 5.430 5.647 1,832,941 +0.11(+2.02%)
Jan 30, 2008 5.580 5.804 5.510 5.535 1,811,129 -0.00(-0.06%)
Jan 29, 2008 5.749 5.880 5.535 5.538 2,384,987 -0.19(-3.40%)
Jan 28, 2008 5.580 5.931 5.494 5.733 2,133,714 +0.25(+4.54%)
Jan 25, 2008 5.417 5.625 5.388 5.484 910,177 +0.12(+2.20%)
Jan 24, 2008 5.398 5.586 5.213 5.366 742,306 +0.00(+0.00%)
Jan 23, 2008 4.619 5.379 4.619 5.366 1,295,253 +0.57(+12.00%)
Jan 22, 2008 4.516 5.312 4.516 4.791 1,164,939 -0.01(-0.20%)
Jan 21, 2008 5.015 5.110 4.663 4.801 0 +0.00(+0.00%)
Jan 18, 2008 5.015 5.110 4.663 4.801 1,151,254 -0.18(-3.65%)
Jan 17, 2008 5.139 5.286 4.957 4.983 952,785 -0.15(-2.92%)
Jan 16, 2008 5.059 5.245 4.989 5.133 1,076,863 +0.04(+0.82%)
Jan 15, 2008 5.082 5.136 4.960 5.091 658,766 -0.00(-0.06%)
Jan 14, 2008 4.890 5.120 4.849 5.095 1,259,330 +0.26(+5.42%)
Jan 11, 2008 4.759 4.951 4.670 4.833 1,239,760 +0.04(+0.93%)
Jan 10, 2008 4.603 4.941 4.484 4.788 2,356,372 +0.13(+2.74%)
Jan 09, 2008 4.714 4.858 4.299 4.660 1,905,473 -0.05(-1.15%)
Jan 08, 2008 5.053 5.063 4.708 4.714 1,648,207 -0.30(-6.05%)
Jan 07, 2008 5.114 5.181 4.954 5.018 2,700,174 -0.11(-2.18%)
Jan 04, 2008 5.095 5.213 5.095 5.130 1,490,911 -0.04(-0.80%)
Jan 03, 2008 5.219 5.344 5.171 5.171 1,533,876 -0.02(-0.37%)
Jan 02, 2008 5.181 5.315 5.123 5.190 982,860 +0.04(+0.87%)
Jan 01, 2008 5.235 5.235 5.110 5.146 1,448,379 +0.00(+0.00%)
Dec 31, 2007 5.235 5.235 5.110 5.146 1,448,379 -0.11(-2.01%)
Dec 28, 2007 5.510 5.526 5.222 5.251 911,852 -0.14(-2.61%)
Dec 27, 2007 5.644 5.692 5.334 5.392 1,069,217 -0.32(-5.65%)
Dec 26, 2007 5.657 5.794 5.526 5.714 750,458 -0.03(-0.45%)
Dec 24, 2007 5.513 5.749 5.508 5.740 294,297 +0.25(+4.54%)
Dec 21, 2007 5.507 5.507 5.312 5.491 1,452,703 +0.08(+1.42%)
Dec 20, 2007 5.455 5.455 5.264 5.414 1,291,099 +0.00(+0.06%)
Dec 19, 2007 5.430 5.430 5.318 5.411 476,524 -0.02(-0.35%)
Dec 18, 2007 5.334 5.440 5.270 5.430 661,856 +0.17(+3.28%)
Dec 17, 2007 5.583 5.583 5.245 5.257 884,458 -0.27(-4.97%)
Dec 14, 2007 5.705 5.765 5.497 5.532 429,862 -0.20(-3.56%)
Dec 13, 2007 5.692 5.749 5.510 5.737 662,482 -0.02(-0.28%)
Dec 12, 2007 5.788 5.941 5.606 5.752 1,429,848 -0.03(-0.44%)
Dec 11, 2007 6.088 6.088 5.730 5.778 862,652 -0.21(-3.47%)
Dec 10, 2007 5.778 6.133 5.701 5.986 913,261 +0.31(+5.52%)
Dec 07, 2007 5.689 5.784 5.669 5.673 767,997 -0.01(-0.11%)
Dec 06, 2007 5.538 5.762 5.465 5.679 1,050,705 +0.16(+2.89%)
Dec 05, 2007 5.468 5.590 5.404 5.519 662,795 +0.12(+2.25%)
Dec 04, 2007 5.500 5.590 5.398 5.398 749,206 -0.13(-2.42%)
Dec 03, 2007 5.446 5.663 5.446 5.532 748,267 +0.07(+1.29%)
Nov 30, 2007 5.625 5.644 5.433 5.462 690,033 -0.03(-0.58%)
Nov 29, 2007 5.318 5.494 5.254 5.494 721,254 +0.17(+3.18%)
Nov 28, 2007 5.340 5.475 5.216 5.324 1,966,881 +0.13(+2.58%)
Nov 27, 2007 5.401 5.494 5.117 5.190 1,067,642 -0.18(-3.39%)
Nov 26, 2007 5.561 5.590 5.305 5.372 641,546 -0.10(-1.81%)
Nov 23, 2007 5.277 5.516 5.232 5.471 378,876 +0.25(+4.71%)
Nov 21, 2007 5.296 5.344 5.168 5.225 796,168 -0.18(-3.31%)
Nov 20, 2007 5.606 5.625 5.302 5.404 662,795 -0.13(-2.37%)
Nov 19, 2007 5.599 5.612 5.433 5.535 666,552 -0.06(-1.08%)
Nov 16, 2007 5.637 5.730 5.430 5.596 822,154 -0.04(-0.79%)
Nov 15, 2007 5.657 5.794 5.606 5.641 1,096,102 -0.08(-1.40%)
Nov 14, 2007 5.922 5.951 5.631 5.721 1,362,848 -0.21(-3.61%)
Nov 13, 2007 5.941 5.979 5.622 5.935 1,346,255 -0.02(-0.38%)
Nov 12, 2007 5.768 6.081 5.768 5.957 1,460,217 +0.26(+4.60%)
Nov 09, 2007 5.542 5.887 5.398 5.695 2,485,875 +0.34(+6.38%)
Nov 08, 2007 5.408 5.459 5.190 5.353 1,733,807 +0.08(+1.51%)
Nov 07, 2007 5.669 5.669 5.273 5.273 1,103,537 -0.43(-7.51%)
Nov 06, 2007 5.334 5.864 5.277 5.701 1,460,217 +0.47(+9.04%)
Nov 05, 2007 5.219 5.408 5.174 5.229 1,711,857 -0.07(-1.27%)
Nov 02, 2007 5.845 5.861 5.283 5.296 2,079,494 -0.49(-8.45%)
Nov 01, 2007 5.947 5.982 5.749 5.784 1,071,055 -0.25(-4.08%)
Oct 31, 2007 5.864 6.030 5.778 6.030 798,047 +0.20(+3.40%)
Oct 30, 2007 5.989 5.998 5.800 5.832 692,538 -0.16(-2.61%)
Oct 29, 2007 6.008 6.126 5.909 5.989 1,040,060 +0.01(+0.11%)
Oct 26, 2007 6.005 6.085 5.909 5.982 763,608 +0.11(+1.85%)
Oct 25, 2007 5.861 5.970 5.765 5.874 1,186,269 +0.05(+0.82%)
Oct 24, 2007 5.935 5.973 5.749 5.826 641,819 -0.10(-1.72%)
Oct 23, 2007 6.037 6.129 5.867 5.928 650,898 -0.06(-1.01%)
Oct 22, 2007 5.740 6.050 5.689 5.989 501,558 +0.22(+3.82%)
Oct 19, 2007 5.781 5.845 5.711 5.768 1,404,488 -0.02(-0.39%)
Oct 18, 2007 5.851 5.855 5.749 5.791 904,808 -0.13(-2.21%)
Oct 17, 2007 5.957 6.072 5.781 5.922 485,904 +0.01(+0.22%)
Oct 16, 2007 5.931 6.008 5.749 5.909 947,074 -0.04(-0.59%)
Oct 15, 2007 6.113 6.158 5.909 5.944 885,397 -0.15(-2.46%)
Oct 12, 2007 6.311 6.355 6.030 6.094 1,007,812 -0.22(-3.44%)
Oct 11, 2007 6.420 6.506 6.289 6.311 679,389 -0.10(-1.54%)
Oct 10, 2007 6.356 6.525 6.356 6.410 488,408 +0.05(+0.85%)
Oct 09, 2007 6.404 6.474 6.248 6.356 1,162,162 -0.07(-1.14%)
Oct 08, 2007 6.532 6.602 6.382 6.430 306,820 -0.05(-0.79%)
Oct 05, 2007 6.701 6.746 6.379 6.481 619,590 -0.08(-1.17%)
Oct 04, 2007 6.660 6.688 6.535 6.557 626,165 -0.07(-1.01%)
Oct 03, 2007 6.589 6.701 6.509 6.624 493,418 +0.03(+0.48%)
Oct 02, 2007 6.449 6.791 6.449 6.593 505,628 +0.18(+2.84%)
Oct 01, 2007 6.094 6.548 6.050 6.410 744,510 +0.38(+6.25%)
Sep 28, 2007 6.273 6.289 6.018 6.034 391,666 -0.19(-3.13%)
Sep 27, 2007 6.209 6.321 6.209 6.228 561,670 +0.07(+1.09%)
Sep 26, 2007 6.225 6.248 6.043 6.161 493,105 +0.01(+0.16%)
Sep 25, 2007 6.228 6.238 6.107 6.152 344,390 -0.14(-2.18%)
Sep 24, 2007 6.404 6.420 6.216 6.289 616,146 -0.10(-1.55%)
Sep 21, 2007 6.561 6.596 6.372 6.388 733,865 -0.19(-2.91%)
Sep 20, 2007 6.845 6.899 6.497 6.580 488,408 -0.24(-3.56%)
Sep 19, 2007 6.653 7.017 6.618 6.822 1,213,194 +0.27(+4.04%)
Sep 18, 2007 6.289 6.625 6.103 6.557 950,518 +0.33(+5.23%)
Sep 17, 2007 6.372 6.372 6.081 6.232 615,207 -0.13(-2.11%)
Sep 14, 2007 6.126 6.375 5.622 6.366 611,763 +0.24(+3.91%)
Sep 13, 2007 6.030 6.222 5.995 6.126 276,451 +0.13(+2.18%)
Sep 12, 2007 5.944 6.123 5.944 5.995 324,666 +0.01(+0.11%)
Sep 11, 2007 5.794 6.002 5.756 5.989 734,178 +0.19(+3.36%)
Sep 10, 2007 5.986 6.050 5.752 5.794 576,385 -0.18(-3.05%)
Sep 07, 2007 6.072 6.078 5.810 5.976 655,281 -0.15(-2.40%)
Sep 06, 2007 6.273 6.276 6.101 6.123 482,147 -0.15(-2.39%)
Sep 05, 2007 6.503 6.522 6.260 6.273 787,402 -0.24(-3.63%)
Sep 04, 2007 6.423 6.608 6.372 6.509 525,665 +0.11(+1.80%)
Aug 31, 2007 6.251 6.410 6.171 6.394 835,930 +0.31(+5.09%)
Aug 30, 2007 6.056 6.101 5.970 6.085 732,613 +0.03(+0.47%)
Aug 29, 2007 5.989 6.117 5.912 6.056 596,422 +0.11(+1.88%)
Aug 28, 2007 6.193 6.222 5.941 5.944 297,428 -0.28(-4.47%)
Aug 27, 2007 6.228 6.228 6.129 6.222 517,525 -0.03(-0.41%)
Aug 24, 2007 6.382 6.382 6.126 6.248 896,042 -0.11(-1.81%)
Aug 23, 2007 6.474 6.545 6.334 6.363 781,141 +0.05(+0.81%)
Aug 22, 2007 6.065 6.513 6.027 6.311 1,552,889 +0.32(+5.39%)
Aug 21, 2007 6.149 6.149 5.951 5.989 966,485 -0.11(-1.88%)
Aug 20, 2007 6.072 6.276 6.072 6.104 782,706 +0.01(+0.21%)
Aug 17, 2007 6.113 6.739 5.941 6.091 1,850,631 +0.22(+3.75%)
Aug 16, 2007 5.222 5.887 5.126 5.871 3,736,953 +0.49(+9.08%)
Aug 15, 2007 5.043 5.580 4.443 5.382 4,239,764 -0.19(-3.38%)
Aug 14, 2007 5.829 5.887 5.513 5.570 1,510,936 -0.25(-4.23%)
Aug 13, 2007 5.705 5.970 5.673 5.816 1,498,100 -0.08(-1.41%)
Aug 10, 2007 6.155 6.448 5.826 5.899 1,835,916 -0.21(-3.40%)
Aug 09, 2007 6.343 6.548 5.960 6.107 2,039,732 -0.24(-3.73%)
Aug 08, 2007 6.149 7.052 5.836 6.343 2,469,282 +0.33(+5.47%)
Aug 07, 2007 6.133 6.238 5.973 6.014 1,264,540 -0.12(-1.93%)
Aug 06, 2007 6.171 6.196 5.669 6.133 2,037,854 +0.08(+1.27%)
Aug 03, 2007 6.244 6.407 6.053 6.056 2,436,095 -0.27(-4.34%)
Aug 02, 2007 5.915 6.363 5.915 6.331 1,935,476 +0.42(+7.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.