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 -0.44 (-3.09%)
Official Closing 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 (%)
Apr 30, 2014 2.565 2.576 2.546 2.568 139,259 +0.01(+0.43%)
Apr 29, 2014 2.572 2.576 2.543 2.557 313,940 +0.00(+0.00%)
Apr 28, 2014 2.565 2.576 2.550 2.557 306,975 -0.01(-0.57%)
Apr 25, 2014 2.565 2.572 2.557 2.572 286,306 -0.00(-0.14%)
Apr 24, 2014 2.576 2.576 2.554 2.576 157,287 +0.00(+0.00%)
Apr 23, 2014 2.576 2.576 2.565 2.576 195,582 +0.01(+0.29%)
Apr 22, 2014 2.565 2.576 2.513 2.568 392,898 +0.02(+0.72%)
Apr 21, 2014 2.565 2.590 2.535 2.550 217,673 -0.02(-0.71%)
Apr 17, 2014 2.557 2.568 2.568 2.568 219,985 +0.01(+0.57%)
Apr 16, 2014 2.513 2.554 2.502 2.554 143,312 +0.04(+1.75%)
Apr 15, 2014 2.510 2.543 2.480 2.510 217,059 +0.01(+0.29%)
Apr 14, 2014 2.539 2.546 2.479 2.502 319,093 -0.05(-1.87%)
Apr 11, 2014 2.561 2.576 2.532 2.550 280,574 +0.00(+0.14%)
Apr 10, 2014 2.616 2.638 2.543 2.546 281,895 -0.05(-1.97%)
Apr 09, 2014 2.612 2.612 2.565 2.598 282,575 +0.02(+0.71%)
Apr 08, 2014 2.660 2.667 2.576 2.579 327,030 -0.07(-2.63%)
Apr 07, 2014 2.627 2.682 2.627 2.649 493,504 +0.02(+0.70%)
Apr 04, 2014 2.631 2.697 2.609 2.631 1,138,166 +0.02(+0.84%)
Apr 03, 2014 2.546 2.620 2.539 2.609 321,340 +0.05(+2.15%)
Apr 02, 2014 2.576 2.579 2.524 2.554 436,054 -0.02(-0.71%)
Apr 01, 2014 2.521 2.572 2.521 2.572 365,602 +0.04(+1.45%)
Mar 31, 2014 2.510 2.543 2.488 2.535 317,306 +0.03(+1.32%)
Mar 28, 2014 2.488 2.524 2.484 2.502 345,928 +0.01(+0.59%)
Mar 27, 2014 2.458 2.488 2.440 2.488 260,273 +0.04(+1.80%)
Mar 26, 2014 2.455 2.480 2.444 2.444 287,220 -0.00(-0.15%)
Mar 25, 2014 2.466 2.499 2.444 2.447 614,860 -0.03(-1.04%)
Mar 24, 2014 2.528 2.528 2.469 2.473 232,587 -0.07(-2.88%)
Mar 21, 2014 2.458 2.546 2.458 2.546 523,273 +0.08(+3.27%)
Mar 20, 2014 2.455 2.469 2.444 2.466 216,745 +0.01(+0.30%)
Mar 19, 2014 2.477 2.502 2.455 2.458 401,321 -0.01(-0.45%)
Mar 18, 2014 2.466 2.484 2.455 2.469 262,233 -0.01(-0.30%)
Mar 17, 2014 2.469 2.484 2.455 2.477 408,379 +0.01(+0.30%)
Mar 14, 2014 2.458 2.469 2.438 2.469 110,273 +0.02(+0.75%)
Mar 13, 2014 2.466 2.473 2.440 2.451 182,170 -0.01(-0.59%)
Mar 12, 2014 2.469 2.469 2.444 2.466 235,488 +0.00(+0.15%)
Mar 11, 2014 2.477 2.491 2.436 2.462 260,284 -0.03(-1.18%)
Mar 10, 2014 2.521 2.532 2.466 2.491 176,711 -0.02(-0.73%)
Mar 07, 2014 2.473 2.557 2.447 2.510 396,077 +0.03(+1.18%)
Mar 06, 2014 2.499 2.506 2.451 2.480 356,578 -0.03(-1.02%)
Mar 05, 2014 2.517 2.521 2.466 2.506 3,087,049 -0.01(-0.29%)
Mar 04, 2014 2.517 2.528 2.495 2.513 172,666 -0.01(-0.29%)
Mar 03, 2014 2.513 2.521 2.469 2.521 188,846 +0.01(+0.29%)
Feb 28, 2014 2.517 2.517 2.488 2.513 378,817 +0.01(+0.59%)
Feb 27, 2014 2.480 2.506 2.462 2.499 155,043 +0.01(+0.44%)
Feb 26, 2014 2.513 2.513 2.486 2.488 122,687 -0.00(-0.15%)
Feb 25, 2014 2.484 2.532 2.480 2.491 131,723 +0.01(+0.29%)
Feb 24, 2014 2.506 2.521 2.484 2.484 270,254 -0.01(-0.59%)
Feb 21, 2014 2.554 2.572 2.499 2.499 287,640 -0.01(-0.29%)
Feb 20, 2014 2.531 2.535 2.502 2.506 648,161 -0.04(-1.69%)
Feb 19, 2014 2.589 2.592 2.538 2.549 430,219 -0.05(-1.94%)
Feb 18, 2014 2.520 2.610 2.517 2.600 561,086 +0.07(+2.70%)
Feb 14, 2014 2.538 2.531 2.531 2.531 395,490 -0.00(-0.14%)
Feb 13, 2014 2.517 2.538 2.506 2.535 774,078 +0.00(+0.14%)
Feb 12, 2014 2.517 2.531 2.499 2.531 486,344 +0.01(+0.28%)
Feb 11, 2014 2.485 2.538 2.485 2.524 584,985 +0.03(+1.15%)
Feb 10, 2014 2.499 2.517 2.485 2.495 232,946 -0.00(-0.14%)
Feb 07, 2014 2.499 2.506 2.485 2.499 162,342 +0.00(+0.00%)
Feb 06, 2014 2.438 2.520 2.438 2.499 520,856 +0.05(+2.21%)
Feb 05, 2014 2.445 2.481 2.441 2.445 324,257 +0.00(+0.00%)
Feb 04, 2014 2.445 2.488 2.438 2.445 401,672 -0.00(-0.15%)
Feb 03, 2014 2.467 2.474 2.427 2.449 375,773 -0.02(-0.87%)
Jan 31, 2014 2.463 2.517 2.463 2.470 258,153 +0.01(+0.29%)
Jan 30, 2014 2.469 2.495 2.452 2.463 266,277 +0.01(+0.44%)
Jan 29, 2014 2.445 2.467 2.441 2.452 116,917 -0.02(-0.73%)
Jan 28, 2014 2.459 2.481 2.438 2.470 192,800 +0.02(+0.73%)
Jan 27, 2014 2.463 2.492 2.436 2.452 431,726 -0.04(-1.44%)
Jan 24, 2014 2.535 2.535 2.477 2.488 299,326 -0.04(-1.56%)
Jan 23, 2014 2.485 2.528 2.481 2.528 418,988 +0.05(+2.03%)
Jan 22, 2014 2.474 2.517 2.467 2.477 318,133 +0.01(+0.29%)
Jan 21, 2014 2.488 2.495 2.463 2.470 200,565 -0.00(-0.15%)
Jan 17, 2014 2.481 2.474 2.474 2.474 82,880 -0.01(-0.29%)
Jan 16, 2014 2.513 2.520 2.474 2.481 513,169 -0.03(-1.29%)
Jan 15, 2014 2.477 2.513 2.457 2.513 796,934 +0.04(+1.45%)
Jan 14, 2014 2.474 2.486 2.445 2.477 249,767 +0.02(+0.73%)
Jan 13, 2014 2.452 2.481 2.441 2.459 200,618 +0.02(+0.74%)
Jan 10, 2014 2.452 2.470 2.431 2.441 176,974 +0.01(+0.44%)
Jan 09, 2014 2.449 2.470 2.427 2.431 115,743 -0.02(-0.73%)
Jan 08, 2014 2.499 2.499 2.443 2.449 229,272 -0.06(-2.30%)
Jan 07, 2014 2.481 2.506 2.470 2.506 202,787 +0.01(+0.43%)
Jan 06, 2014 2.434 2.495 2.434 2.495 228,992 +0.06(+2.66%)
Jan 03, 2014 2.413 2.449 2.409 2.431 187,062 +0.01(+0.45%)
Jan 02, 2014 2.402 2.427 2.377 2.420 176,465 +0.03(+1.05%)
Dec 31, 2013 2.373 2.395 2.395 2.395 334,581 +0.03(+1.06%)
Dec 30, 2013 2.373 2.373 2.355 2.369 282,970 +0.00(+0.15%)
Dec 27, 2013 2.384 2.395 2.355 2.366 362,454 -0.03(-1.20%)
Dec 26, 2013 2.391 2.411 2.366 2.395 244,263 -0.00(-0.15%)
Dec 24, 2013 2.438 2.438 2.369 2.398 177,859 -0.03(-1.04%)
Dec 23, 2013 2.402 2.449 2.402 2.423 320,755 +0.03(+1.05%)
Dec 20, 2013 2.386 2.405 2.355 2.398 539,707 +0.03(+1.21%)
Dec 19, 2013 2.369 2.391 2.355 2.369 162,465 -0.00(-0.15%)
Dec 18, 2013 2.359 2.380 2.330 2.373 330,768 +0.01(+0.30%)
Dec 17, 2013 2.319 2.373 2.319 2.366 187,501 +0.04(+1.54%)
Dec 16, 2013 2.351 2.373 2.330 2.330 305,940 -0.02(-0.92%)
Dec 13, 2013 2.348 2.355 2.330 2.351 325,672 +0.02(+0.77%)
Dec 12, 2013 2.355 2.366 2.333 2.333 213,216 -0.01(-0.46%)
Dec 11, 2013 2.380 2.380 2.335 2.344 325,898 -0.04(-1.66%)
Dec 10, 2013 2.391 2.420 2.373 2.384 229,918 -0.01(-0.45%)
Dec 09, 2013 2.369 2.395 2.351 2.395 567,077 +0.03(+1.06%)
Dec 06, 2013 2.337 2.369 2.330 2.369 272,103 +0.03(+1.38%)
Dec 05, 2013 2.344 2.348 2.323 2.337 272,451 -0.01(-0.46%)
Dec 04, 2013 2.341 2.362 2.323 2.348 261,170 -0.01(-0.46%)
Dec 03, 2013 2.366 2.375 2.348 2.359 223,310 -0.00(-0.15%)
Dec 02, 2013 2.398 2.398 2.351 2.362 179,146 -0.02(-0.90%)
Nov 29, 2013 2.402 2.402 2.371 2.384 87,630 +0.01(+0.30%)
Nov 27, 2013 2.409 2.413 2.369 2.377 97,671 -0.02(-0.90%)
Nov 26, 2013 2.369 2.420 2.366 2.398 210,377 +0.04(+1.83%)
Nov 25, 2013 2.384 2.387 2.337 2.355 430,013 -0.03(-1.06%)
Nov 22, 2013 2.366 2.395 2.341 2.380 161,961 +0.03(+1.38%)
Nov 21, 2013 2.384 2.384 2.341 2.348 170,878 -0.01(-0.46%)
Nov 20, 2013 2.380 2.395 2.323 2.359 221,137 -0.01(-0.46%)
Nov 19, 2013 2.380 2.402 2.348 2.369 357,075 -0.03(-1.35%)
Nov 18, 2013 2.449 2.449 2.384 2.402 275,844 -0.01(-0.60%)
Nov 15, 2013 2.427 2.427 2.377 2.416 341,510 +0.01(+0.29%)
Nov 14, 2013 2.342 2.413 2.342 2.409 455,308 +0.12(+5.08%)
Nov 12, 2013 2.300 2.321 2.265 2.293 182,609 -0.01(-0.31%)
Nov 11, 2013 2.332 2.332 2.293 2.300 258,679 +0.00(+0.00%)
Nov 08, 2013 2.300 2.328 2.208 2.300 847,350 -0.01(-0.46%)
Nov 07, 2013 2.314 2.317 2.279 2.310 698,428 -0.01(-0.30%)
Nov 06, 2013 2.321 2.363 2.307 2.317 233,336 -0.00(-0.15%)
Nov 05, 2013 2.328 2.346 2.317 2.321 270,056 -0.01(-0.30%)
Nov 04, 2013 2.346 2.377 2.317 2.328 330,365 +0.01(+0.30%)
Nov 01, 2013 2.342 2.346 2.307 2.321 268,389 -0.02(-1.05%)
Oct 31, 2013 2.293 2.360 2.265 2.346 774,107 +0.04(+1.68%)
Oct 30, 2013 2.342 2.353 2.275 2.307 783,496 -0.05(-2.10%)
Oct 29, 2013 2.448 2.451 2.335 2.356 1,051,307 -0.10(-4.16%)
Oct 28, 2013 2.487 2.487 2.448 2.459 433,943 -0.02(-0.71%)
Oct 25, 2013 2.462 2.484 2.455 2.476 316,984 +0.00(+0.14%)
Oct 24, 2013 2.469 2.483 2.455 2.473 455,004 +0.00(+0.14%)
Oct 23, 2013 2.459 2.485 2.451 2.469 408,575 +0.01(+0.29%)
Oct 22, 2013 2.444 2.469 2.444 2.462 285,334 +0.01(+0.58%)
Oct 21, 2013 2.455 2.483 2.434 2.448 354,052 +0.00(+0.00%)
Oct 18, 2013 2.469 2.476 2.423 2.448 1,198,845 -0.02(-0.86%)
Oct 17, 2013 2.437 2.485 2.430 2.469 652,042 +0.04(+1.74%)
Oct 16, 2013 2.384 2.437 2.384 2.427 641,796 +0.04(+1.62%)
Oct 15, 2013 2.335 2.399 2.335 2.388 826,586 +0.04(+1.65%)
Oct 14, 2013 2.342 2.373 2.328 2.349 486,008 -0.02(-0.75%)
Oct 11, 2013 2.335 2.374 2.335 2.367 498,244 +0.04(+1.51%)
Oct 10, 2013 2.377 2.377 2.321 2.332 1,504,807 -0.03(-1.20%)
Oct 09, 2013 2.381 2.388 2.349 2.360 378,201 -0.00(-0.15%)
Oct 08, 2013 2.377 2.397 2.356 2.363 537,569 +0.00(+0.15%)
Oct 07, 2013 2.332 2.367 2.328 2.360 444,384 +0.02(+0.91%)
Oct 04, 2013 2.388 2.444 2.339 2.339 858,137 -0.04(-1.49%)
Oct 03, 2013 2.423 2.437 2.370 2.374 181,390 -0.04(-1.75%)
Oct 02, 2013 2.434 2.437 2.406 2.416 371,346 -0.02(-0.72%)
Oct 01, 2013 2.381 2.451 2.370 2.434 2,649,925 +0.01(+0.29%)
Sep 27, 2013 2.427 2.444 2.413 2.427 790,859 -0.01(-0.29%)
Sep 26, 2013 2.427 2.441 2.406 2.434 520,774 -0.00(-0.14%)
Sep 25, 2013 2.437 2.448 2.402 2.437 1,301,629 +0.00(+0.15%)
Sep 24, 2013 2.423 2.441 2.399 2.434 14,811,521 -0.14(-5.48%)
Sep 23, 2013 2.561 2.621 2.550 2.575 170,549 +0.02(+0.69%)
Sep 20, 2013 2.645 2.645 2.557 2.557 333,220 -0.07(-2.82%)
Sep 19, 2013 2.614 2.631 2.575 2.631 313,925 +0.02(+0.81%)
Sep 18, 2013 2.540 2.610 2.526 2.610 219,794 +0.05(+1.93%)
Sep 17, 2013 2.543 2.568 2.529 2.561 79,309 +0.03(+1.26%)
Sep 16, 2013 2.526 2.547 2.522 2.529 231,420 +0.00(+0.14%)
Sep 13, 2013 2.522 2.547 2.494 2.526 141,898 +0.01(+0.56%)
Sep 12, 2013 2.540 2.550 2.494 2.511 110,880 -0.02(-0.70%)
Sep 11, 2013 2.518 2.540 2.508 2.529 68,213 -0.01(-0.28%)
Sep 10, 2013 2.550 2.563 2.480 2.536 486,853 +0.01(+0.56%)
Sep 09, 2013 2.490 2.529 2.469 2.522 83,250 +0.05(+2.14%)
Sep 06, 2013 2.483 2.501 2.448 2.469 105,922 +0.01(+0.57%)
Sep 05, 2013 2.476 2.483 2.441 2.455 187,902 -0.01(-0.57%)
Sep 04, 2013 2.483 2.487 2.448 2.469 319,966 +0.00(+0.14%)
Sep 03, 2013 2.483 2.490 2.413 2.466 201,632 +0.04(+1.45%)
Aug 30, 2013 2.469 2.476 2.367 2.430 228,503 -0.05(-1.85%)
Aug 29, 2013 2.434 2.480 2.434 2.476 108,828 +0.05(+2.18%)
Aug 28, 2013 2.444 2.455 2.416 2.423 133,629 +0.00(+0.00%)
Aug 27, 2013 2.451 2.462 2.402 2.423 239,588 -0.05(-2.14%)
Aug 26, 2013 2.490 2.490 2.462 2.476 112,621 -0.03(-1.13%)
Aug 23, 2013 2.469 2.504 2.434 2.504 167,380 +0.05(+1.86%)
Aug 22, 2013 2.511 2.511 2.402 2.459 157,488 +0.04(+1.60%)
Aug 21, 2013 2.434 2.448 2.384 2.420 164,564 -0.01(-0.58%)
Aug 20, 2013 2.377 2.462 2.360 2.434 220,655 +0.08(+3.29%)
Aug 19, 2013 2.504 2.515 2.356 2.356 672,709 -0.17(-6.57%)
Aug 16, 2013 2.568 2.568 2.508 2.522 240,152 -0.05(-1.79%)
Aug 15, 2013 2.596 2.596 2.519 2.568 283,593 -0.04(-1.35%)
Aug 14, 2013 2.617 2.638 2.575 2.603 220,485 -0.01(-0.54%)
Aug 13, 2013 2.649 2.649 2.610 2.617 234,397 -0.04(-1.46%)
Aug 12, 2013 2.614 2.660 2.614 2.656 277,299 +0.04(+1.48%)
Aug 09, 2013 2.596 2.621 2.555 2.617 298,990 +0.00(+0.13%)
Aug 08, 2013 2.610 2.642 2.600 2.614 226,094 +0.04(+1.62%)
Aug 07, 2013 2.596 2.621 2.541 2.572 304,771 -0.04(-1.59%)
Aug 06, 2013 2.593 2.652 2.579 2.614 292,695 +0.01(+0.53%)
Aug 05, 2013 2.593 2.600 2.520 2.600 459,448 +0.03(+1.35%)
Aug 02, 2013 2.541 2.565 2.527 2.565 488,838 -0.04(-1.46%)
Aug 01, 2013 2.635 2.645 2.565 2.603 398,480 -0.01(-0.40%)
Jul 31, 2013 2.593 2.652 2.517 2.614 809,489 +0.03(+1.21%)
Jul 30, 2013 2.683 2.683 2.565 2.583 468,469 -0.08(-3.12%)
Jul 29, 2013 2.635 2.673 2.628 2.666 475,776 +0.01(+0.52%)
Jul 26, 2013 2.669 2.669 2.628 2.652 306,871 -0.01(-0.39%)
Jul 25, 2013 2.642 2.676 2.628 2.662 464,583 +0.03(+1.05%)
Jul 24, 2013 2.603 2.652 2.558 2.635 592,476 +0.03(+1.20%)
Jul 23, 2013 2.596 2.610 2.579 2.603 417,306 +0.02(+0.81%)
Jul 22, 2013 2.576 2.593 2.554 2.583 817,956 +0.00(+0.00%)
Jul 19, 2013 2.555 2.593 2.544 2.583 1,070,725 +0.02(+0.95%)
Jul 18, 2013 2.531 2.572 2.496 2.558 2,080,891 +0.06(+2.51%)
Jul 17, 2013 2.250 2.551 2.236 2.496 1,842,154 +0.23(+10.24%)
Jul 16, 2013 2.243 2.264 2.236 2.264 117,854 +0.00(+0.15%)
Jul 15, 2013 2.232 2.260 2.191 2.260 187,609 +0.04(+1.88%)
Jul 12, 2013 2.194 2.232 2.187 2.219 148,013 +0.02(+0.95%)
Jul 11, 2013 2.160 2.219 2.160 2.198 469,865 +0.04(+1.93%)
Jul 10, 2013 2.180 2.198 2.132 2.156 258,096 -0.04(-1.89%)
Jul 09, 2013 2.191 2.205 2.184 2.198 193,776 +0.01(+0.32%)
Jul 08, 2013 2.149 2.208 2.122 2.191 193,629 +0.05(+2.10%)
Jul 05, 2013 2.330 2.330 2.118 2.146 304,883 -0.06(-2.67%)
Jul 03, 2013 2.156 2.208 2.156 2.205 111,747 +0.01(+0.63%)
Jul 02, 2013 2.194 2.222 2.155 2.191 283,162 -0.03(-1.25%)
Jul 01, 2013 2.194 2.239 2.193 2.219 271,098 +0.04(+1.91%)
Jun 28, 2013 2.167 2.208 2.097 2.177 552,696 +0.01(+0.48%)
Jun 27, 2013 2.132 2.180 2.087 2.167 437,098 +0.06(+2.97%)
Jun 26, 2013 2.219 2.253 2.104 2.104 399,317 -0.11(-4.86%)
Jun 25, 2013 2.070 2.215 2.018 2.212 1,049,707 +0.18(+8.69%)
Jun 24, 2013 2.101 2.115 2.004 2.035 963,529 -0.12(-5.48%)
Jun 21, 2013 2.163 2.172 2.070 2.153 1,430,077 -0.02(-0.80%)
Jun 20, 2013 2.226 2.246 2.135 2.170 688,162 -0.07(-3.25%)
Jun 19, 2013 2.260 2.310 2.226 2.243 513,430 -0.03(-1.22%)
Jun 18, 2013 2.274 2.302 2.257 2.271 435,526 -0.01(-0.30%)
Jun 17, 2013 2.378 2.378 2.263 2.278 762,760 -0.07(-2.95%)
Jun 14, 2013 2.361 2.388 2.340 2.347 407,804 -0.02(-1.02%)
Jun 13, 2013 2.343 2.387 2.319 2.371 406,194 +0.04(+1.79%)
Jun 12, 2013 2.385 2.392 2.323 2.330 529,117 -0.05(-2.18%)
Jun 11, 2013 2.409 2.416 2.375 2.382 332,519 -0.06(-2.28%)
Jun 10, 2013 2.409 2.458 2.375 2.437 400,139 +0.03(+1.15%)
Jun 07, 2013 2.423 2.427 2.399 2.409 381,233 +0.00(+0.00%)
Jun 06, 2013 2.336 2.416 2.330 2.409 502,903 +0.07(+2.81%)
Jun 05, 2013 2.371 2.398 2.336 2.343 465,529 -0.03(-1.46%)
Jun 04, 2013 2.378 2.391 2.350 2.378 1,160,978 +0.01(+0.29%)
Jun 03, 2013 2.361 2.399 2.350 2.371 665,549 +0.02(+0.88%)
May 31, 2013 2.399 2.402 2.333 2.350 601,606 -0.06(-2.31%)
May 30, 2013 2.423 2.423 2.357 2.406 425,392 -0.02(-0.86%)
May 29, 2013 2.364 2.437 2.316 2.427 696,135 +0.04(+1.74%)
May 28, 2013 2.444 2.454 2.382 2.385 885,954 -0.05(-2.13%)
May 24, 2013 2.451 2.471 2.409 2.437 255,016 -0.04(-1.68%)
May 23, 2013 2.413 2.486 2.382 2.479 583,309 +0.04(+1.71%)
May 22, 2013 2.499 2.508 2.409 2.437 755,842 -0.07(-2.77%)
May 21, 2013 2.510 2.527 2.482 2.506 548,104 +0.00(+0.14%)
May 20, 2013 2.513 2.562 2.461 2.503 630,797 +0.00(+0.00%)
May 17, 2013 2.475 2.503 2.437 2.503 589,765 +0.06(+2.41%)
May 16, 2013 2.458 2.499 2.437 2.444 692,624 -0.04(-1.54%)
May 15, 2013 2.513 2.513 2.437 2.482 1,073,635 +0.00(+0.00%)
May 13, 2013 2.479 2.513 2.461 2.482 515,212 +0.01(+0.28%)
May 10, 2013 2.577 2.584 2.472 2.475 832,310 -0.09(-3.59%)
May 09, 2013 2.598 2.598 2.526 2.567 374,772 +0.00(+0.00%)
May 08, 2013 2.560 2.594 2.537 2.567 626,659 -0.02(-0.79%)
May 07, 2013 2.594 2.598 2.540 2.588 205,469 +0.00(+0.13%)
May 06, 2013 2.584 2.601 2.537 2.584 503,888 +0.05(+2.16%)
May 03, 2013 2.622 2.601 2.472 2.530 793,079 -0.04(-1.72%)
May 02, 2013 2.526 2.574 2.508 2.574 338,691 +0.05(+2.17%)
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.