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 )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Feb 28, 2018 4.339 4.364 4.319 4.319 1,692,609 -0.01(-0.12%)
Feb 27, 2018 4.359 4.370 4.309 4.324 1,484,692 -0.04(-0.81%)
Feb 26, 2018 4.334 4.390 4.314 4.359 2,968,842 +0.07(+1.53%)
Feb 23, 2018 4.314 4.390 4.230 4.294 1,784,927 +0.10(+2.41%)
Feb 22, 2018 4.259 4.259 4.188 4.193 1,068,504 -0.05(-1.19%)
Feb 21, 2018 4.233 4.274 4.218 4.243 867,334 +0.01(+0.24%)
Feb 20, 2018 4.253 4.262 4.188 4.233 914,567 -0.02(-0.47%)
Feb 16, 2018 4.253 4.253 4.253 0 +0.07(+1.57%)
Feb 15, 2018 4.183 4.198 4.153 4.188 571,953 +0.02(+0.48%)
Feb 14, 2018 4.137 4.185 4.127 4.168 730,696 +0.01(+0.12%)
Feb 13, 2018 4.082 4.178 4.082 4.163 833,358 +0.07(+1.60%)
Feb 12, 2018 4.077 4.102 4.011 4.097 834,283 +0.03(+0.74%)
Feb 09, 2018 4.057 4.082 4.026 4.067 1,019,067 +0.02(+0.50%)
Feb 08, 2018 4.067 4.084 4.042 4.047 801,520 -0.02(-0.50%)
Feb 07, 2018 4.062 4.077 4.042 4.067 580,449 +0.00(+0.00%)
Feb 06, 2018 4.016 4.087 4.006 4.067 1,546,282 +0.03(+0.62%)
Feb 05, 2018 4.067 4.069 3.981 4.042 1,388,706 -0.04(-0.87%)
Feb 02, 2018 4.082 4.107 4.072 4.077 948,608 -0.01(-0.12%)
Feb 01, 2018 4.112 4.137 4.072 4.082 786,200 -0.03(-0.74%)
Jan 31, 2018 4.137 4.162 4.087 4.112 1,318,568 -0.03(-0.73%)
Jan 30, 2018 4.193 4.208 4.132 4.142 1,696,950 -0.07(-1.56%)
Jan 29, 2018 4.274 4.274 4.193 4.208 1,027,104 -0.07(-1.53%)
Jan 26, 2018 4.314 4.319 4.264 4.274 517,561 -0.05(-1.05%)
Jan 25, 2018 4.304 4.319 4.289 4.319 412,967 +0.03(+0.59%)
Jan 24, 2018 4.304 4.314 4.279 4.294 695,890 +0.01(+0.12%)
Jan 23, 2018 4.223 4.299 4.223 4.289 474,145 +0.06(+1.31%)
Jan 22, 2018 4.243 4.259 4.233 4.233 714,157 -0.03(-0.59%)
Jan 19, 2018 4.238 4.259 4.223 4.259 1,182,803 +0.02(+0.48%)
Jan 18, 2018 4.274 4.276 4.228 4.238 1,449,888 -0.05(-1.06%)
Jan 17, 2018 4.284 4.304 4.259 4.284 517,781 +0.03(+0.59%)
Jan 16, 2018 4.289 4.312 4.259 4.259 914,638 -0.04(-0.82%)
Jan 12, 2018 4.294 4.294 4.294 0 -0.04(-0.82%)
Jan 11, 2018 4.299 4.334 4.279 4.329 610,267 +0.04(+0.94%)
Jan 10, 2018 4.289 997,492 -0.03(-0.70%)
Jan 09, 2018 4.359 4.364 4.314 4.319 1,420,835 -0.05(-1.15%)
Jan 08, 2018 4.319 4.380 4.309 4.370 874,457 +0.05(+1.17%)
Jan 05, 2018 4.329 4.334 4.299 4.319 572,060 +0.01(+0.12%)
Jan 04, 2018 4.324 4.370 4.299 4.314 732,094 -0.01(-0.23%)
Jan 03, 2018 4.370 4.430 4.314 4.324 1,714,914 -0.04(-0.81%)
Jan 02, 2018 4.359 4.364 4.329 4.359 888,183 +0.00(+0.00%)
Dec 29, 2017 4.359 4.359 4.359 0 -0.05(-1.03%)
Dec 28, 2017 4.364 4.410 4.354 4.405 510,327 +0.04(+0.92%)
Dec 27, 2017 4.359 4.380 4.334 4.364 627,203 +0.03(+0.58%)
Dec 26, 2017 4.359 4.385 4.334 4.339 509,302 -0.02(-0.46%)
Dec 22, 2017 4.370 4.445 4.359 4.359 873,047 +0.00(+0.00%)
Dec 21, 2017 4.364 4.405 4.344 4.359 847,944 -0.01(-0.12%)
Dec 20, 2017 4.319 4.390 4.317 4.364 862,743 +0.07(+1.53%)
Dec 19, 2017 4.370 4.410 4.299 4.299 1,527,520 -0.09(-1.96%)
Dec 18, 2017 4.440 4.460 4.364 4.385 1,133,479 -0.01(-0.23%)
Dec 15, 2017 4.344 4.415 4.344 4.395 3,354,543 +0.05(+1.04%)
Dec 14, 2017 4.354 4.380 4.294 4.349 2,599,607 +0.02(+0.47%)
Dec 13, 2017 4.364 4.400 4.314 4.329 3,970,215 -0.04(-0.92%)
Dec 12, 2017 4.385 4.405 4.359 4.370 1,451,910 -0.02(-0.46%)
Dec 11, 2017 4.349 4.395 4.349 4.390 993,399 +0.02(+0.46%)
Dec 08, 2017 4.380 4.425 4.369 4.370 1,797,639 -0.01(-0.23%)
Dec 07, 2017 4.349 4.382 4.344 4.380 448,929 +0.02(+0.35%)
Dec 06, 2017 4.359 4.372 4.342 4.364 512,331 +0.01(+0.12%)
Dec 05, 2017 4.364 4.380 4.349 4.359 548,297 -0.01(-0.12%)
Dec 04, 2017 4.390 4.405 4.354 4.364 1,269,520 +0.00(+0.00%)
Dec 01, 2017 4.349 4.375 4.329 4.364 829,739 +0.04(+0.82%)
Nov 30, 2017 4.385 4.385 4.324 4.329 1,360,866 -0.02(-0.35%)
Nov 29, 2017 4.385 4.385 4.314 4.344 937,971 -0.03(-0.69%)
Nov 28, 2017 4.385 4.390 4.344 4.375 446,505 +0.01(+0.12%)
Nov 27, 2017 4.415 4.425 4.370 4.370 964,001 -0.05(-1.03%)
Nov 24, 2017 4.420 4.425 4.400 4.415 335,332 +0.02(+0.34%)
Nov 22, 2017 4.375 4.405 4.344 4.400 921,678 +0.04(+0.81%)
Nov 21, 2017 4.354 4.380 4.329 4.364 743,367 +0.03(+0.70%)
Nov 20, 2017 4.299 4.344 4.279 4.334 734,670 +0.05(+1.06%)
Nov 17, 2017 4.253 4.294 4.238 4.289 495,181 +0.04(+0.83%)
Nov 16, 2017 4.168 4.274 4.158 4.253 1,104,878 +0.11(+2.68%)
Nov 15, 2017 4.153 4.168 4.117 4.142 656,830 -0.04(-0.85%)
Nov 14, 2017 4.223 4.238 4.137 4.178 935,686 -0.05(-1.08%)
Nov 13, 2017 4.218 4.243 4.189 4.223 1,778,861 +0.03(+0.82%)
Nov 10, 2017 4.169 4.238 4.159 4.189 1,256,922 +0.01(+0.24%)
Nov 09, 2017 4.125 4.179 4.095 4.179 1,228,756 +0.06(+1.56%)
Nov 08, 2017 4.120 4.144 4.070 4.115 1,192,304 -0.05(-1.18%)
Nov 07, 2017 4.199 4.199 4.134 4.164 942,543 -0.03(-0.82%)
Nov 06, 2017 4.248 4.248 4.164 4.199 907,826 -0.02(-0.47%)
Nov 03, 2017 4.184 4.287 4.164 4.218 1,477,302 +0.15(+3.64%)
Nov 02, 2017 4.046 4.080 4.026 4.070 587,261 +0.02(+0.49%)
Nov 01, 2017 4.070 4.100 4.031 4.051 514,554 -0.03(-0.73%)
Oct 31, 2017 4.065 4.090 4.037 4.080 744,725 +0.04(+0.98%)
Oct 30, 2017 4.080 4.092 4.022 4.041 449,158 -0.04(-1.09%)
Oct 27, 2017 4.070 4.090 4.011 4.085 427,383 +0.01(+0.24%)
Oct 26, 2017 4.100 4.129 4.065 4.075 706,668 -0.01(-0.24%)
Oct 25, 2017 4.105 4.134 4.070 4.085 466,105 -0.03(-0.72%)
Oct 24, 2017 4.129 4.139 4.110 4.115 1,067,524 -0.01(-0.24%)
Oct 23, 2017 4.144 4.150 4.100 4.125 617,188 -0.01(-0.36%)
Oct 20, 2017 4.154 4.159 4.134 4.139 482,208 -0.01(-0.36%)
Oct 19, 2017 4.164 4.169 4.125 4.154 897,801 -0.01(-0.36%)
Oct 18, 2017 4.164 4.179 4.139 4.169 480,269 +0.00(+0.00%)
Oct 17, 2017 4.120 4.208 4.120 4.169 1,046,665 +0.05(+1.20%)
Oct 16, 2017 4.120 4.154 4.110 4.120 1,029,824 +0.01(+0.36%)
Oct 13, 2017 4.120 4.125 4.097 4.105 599,437 +0.00(+0.00%)
Oct 12, 2017 4.110 4.125 4.095 4.105 1,094,529 -0.01(-0.24%)
Oct 11, 2017 4.149 4.164 4.115 4.115 987,777 -0.04(-0.95%)
Oct 10, 2017 4.159 4.169 4.139 4.154 343,179 +0.00(+0.12%)
Oct 09, 2017 4.149 4.166 4.139 4.149 271,970 +0.00(+0.00%)
Oct 06, 2017 4.169 4.169 4.129 4.149 332,325 -0.02(-0.47%)
Oct 05, 2017 4.144 4.194 4.144 4.169 497,556 +0.02(+0.60%)
Oct 04, 2017 4.139 4.164 4.120 4.144 320,605 +0.00(+0.12%)
Oct 03, 2017 4.115 4.154 4.110 4.139 522,278 +0.02(+0.60%)
Oct 02, 2017 4.046 4.149 4.046 4.115 1,781,410 +0.07(+1.71%)
Sep 29, 2017 3.986 4.051 3.986 4.046 618,567 +0.04(+0.99%)
Sep 28, 2017 3.917 4.006 3.907 4.006 854,456 +0.09(+2.40%)
Sep 27, 2017 3.957 3.974 3.888 3.912 931,032 -0.05(-1.25%)
Sep 26, 2017 3.947 3.981 3.932 3.962 614,821 +0.02(+0.63%)
Sep 25, 2017 3.957 3.962 3.932 3.937 2,291,672 -0.01(-0.25%)
Sep 22, 2017 3.962 3.977 3.922 3.947 610,992 -0.01(-0.25%)
Sep 21, 2017 3.952 3.974 3.947 3.957 261,124 +0.00(+0.12%)
Sep 20, 2017 3.947 3.977 3.937 3.952 308,677 +0.00(+0.13%)
Sep 19, 2017 3.942 3.962 3.932 3.947 382,118 -0.00(-0.13%)
Sep 18, 2017 3.972 3.977 3.937 3.952 514,615 -0.01(-0.37%)
Sep 15, 2017 3.962 3.991 3.944 3.967 693,639 +0.00(+0.12%)
Sep 14, 2017 3.972 3.972 3.952 3.962 193,895 -0.00(-0.12%)
Sep 13, 2017 3.967 3.996 3.942 3.967 508,301 -0.01(-0.25%)
Sep 12, 2017 3.986 4.011 3.967 3.977 461,731 -0.02(-0.49%)
Sep 11, 2017 3.947 4.011 3.947 3.996 424,845 +0.05(+1.25%)
Sep 08, 2017 3.957 3.974 3.937 3.947 690,674 -0.01(-0.37%)
Sep 07, 2017 3.967 4.016 3.947 3.962 607,435 -0.02(-0.50%)
Sep 06, 2017 4.016 4.016 3.966 3.981 391,292 -0.01(-0.37%)
Sep 05, 2017 4.070 4.073 3.972 3.996 601,472 -0.07(-1.70%)
Sep 01, 2017 4.055 4.080 4.026 4.065 324,485 +0.02(+0.49%)
Aug 31, 2017 3.991 4.060 3.986 4.046 585,429 +0.07(+1.86%)
Aug 30, 2017 3.952 3.977 3.932 3.972 379,979 +0.02(+0.63%)
Aug 29, 2017 3.952 3.986 3.947 3.947 226,105 -0.01(-0.37%)
Aug 28, 2017 3.967 3.977 3.947 3.962 365,039 +0.02(+0.50%)
Aug 25, 2017 3.967 3.977 3.932 3.942 547,698 -0.00(-0.12%)
Aug 24, 2017 3.957 3.974 3.942 3.947 503,965 -0.01(-0.25%)
Aug 23, 2017 3.947 3.986 3.947 3.957 435,545 +0.00(+0.12%)
Aug 22, 2017 3.967 3.987 3.947 3.952 222,213 +0.00(+0.00%)
Aug 21, 2017 3.972 3.977 3.927 3.952 671,959 -0.01(-0.25%)
Aug 18, 2017 3.962 3.986 3.932 3.962 583,525 +0.00(+0.12%)
Aug 17, 2017 3.996 4.021 3.947 3.957 749,385 -0.04(-0.99%)
Aug 16, 2017 4.001 4.031 3.981 3.996 617,233 +0.02(+0.50%)
Aug 15, 2017 3.977 3.996 3.936 3.977 515,575 -0.01(-0.25%)
Aug 14, 2017 3.947 4.026 3.927 3.986 623,678 +0.04(+1.00%)
Aug 11, 2017 3.942 3.981 3.903 3.947 869,596 -0.01(-0.37%)
Aug 10, 2017 4.000 4.000 3.903 3.961 1,116,986 -0.05(-1.20%)
Aug 09, 2017 3.966 4.014 3.947 4.010 862,191 +0.04(+1.10%)
Aug 08, 2017 3.986 4.005 3.957 3.966 677,213 -0.02(-0.48%)
Aug 07, 2017 4.014 4.029 3.947 3.986 819,491 -0.01(-0.36%)
Aug 04, 2017 4.005 4.072 3.971 4.000 1,017,095 +0.03(+0.85%)
Aug 03, 2017 4.014 4.019 3.957 3.966 565,244 -0.04(-1.08%)
Aug 02, 2017 4.019 4.019 3.976 4.010 477,717 +0.00(+0.00%)
Aug 01, 2017 3.990 4.036 3.957 4.010 555,992 +0.03(+0.73%)
Jul 31, 2017 3.981 4.014 3.957 3.981 1,046,292 +0.00(+0.00%)
Jul 28, 2017 4.014 4.029 3.966 3.981 481,952 -0.04(-0.96%)
Jul 27, 2017 3.976 4.034 3.971 4.019 466,362 +0.04(+1.09%)
Jul 26, 2017 3.986 3.995 3.957 3.976 536,562 +0.00(+0.12%)
Jul 25, 2017 4.043 4.048 3.952 3.971 888,462 -0.03(-0.84%)
Jul 24, 2017 4.034 4.101 3.990 4.005 1,062,151 -0.03(-0.84%)
Jul 21, 2017 4.010 4.048 4.000 4.039 529,605 +0.04(+1.09%)
Jul 20, 2017 4.019 4.029 3.986 3.995 380,088 -0.01(-0.36%)
Jul 19, 2017 3.961 4.029 3.947 4.010 483,473 +0.06(+1.47%)
Jul 18, 2017 3.990 3.995 3.937 3.952 504,836 -0.02(-0.49%)
Jul 17, 2017 3.981 3.995 3.961 3.971 351,197 +0.00(+0.00%)
Jul 14, 2017 3.981 3.981 3.947 3.971 318,930 +0.01(+0.24%)
Jul 13, 2017 4.024 4.029 3.947 3.961 266,833 -0.05(-1.20%)
Jul 12, 2017 3.966 4.014 3.942 4.010 865,799 +0.06(+1.59%)
Jul 11, 2017 3.928 3.971 3.918 3.947 944,122 +0.03(+0.86%)
Jul 10, 2017 3.947 3.981 3.913 3.913 434,883 -0.03(-0.86%)
Jul 07, 2017 4.019 4.024 3.918 3.947 653,924 -0.07(-1.68%)
Jul 06, 2017 4.058 4.058 4.010 4.014 374,894 -0.04(-1.07%)
Jul 05, 2017 4.058 4.072 4.024 4.058 571,436 +0.00(+0.00%)
Jul 03, 2017 4.039 4.068 4.029 4.058 182,903 +0.03(+0.84%)
Jun 30, 2017 4.068 4.092 4.010 4.024 304,456 -0.03(-0.71%)
Jun 29, 2017 4.082 4.092 4.010 4.053 1,011,178 -0.03(-0.71%)
Jun 28, 2017 4.082 4.101 4.055 4.082 663,193 +0.01(+0.24%)
Jun 27, 2017 4.058 4.125 4.048 4.072 1,035,324 +0.02(+0.60%)
Jun 26, 2017 4.058 4.068 4.024 4.048 514,919 -0.01(-0.24%)
Jun 23, 2017 4.024 4.063 4.000 4.058 496,613 +0.05(+1.33%)
Jun 22, 2017 4.014 4.043 3.981 4.005 441,848 +0.00(+0.00%)
Jun 21, 2017 4.034 4.087 4.000 4.005 413,838 -0.05(-1.19%)
Jun 20, 2017 4.068 4.077 4.019 4.053 329,587 -0.00(-0.12%)
Jun 19, 2017 4.053 4.096 4.034 4.058 444,408 +0.00(+0.00%)
Jun 16, 2017 4.034 4.080 4.005 4.058 721,923 +0.02(+0.60%)
Jun 15, 2017 4.024 4.034 3.981 4.034 519,466 +0.01(+0.36%)
Jun 14, 2017 4.039 4.077 3.993 4.019 715,623 -0.03(-0.83%)
Jun 13, 2017 4.101 4.101 4.043 4.053 841,271 -0.02(-0.59%)
Jun 12, 2017 4.101 4.121 4.048 4.077 911,983 -0.02(-0.47%)
Jun 09, 2017 4.053 4.142 4.024 4.096 1,261,844 +0.04(+0.95%)
Jun 08, 2017 4.005 4.072 3.976 4.058 764,652 +0.06(+1.57%)
Jun 07, 2017 3.932 4.000 3.928 3.995 714,444 +0.06(+1.59%)
Jun 06, 2017 3.937 3.947 3.913 3.932 1,105,214 -0.02(-0.61%)
Jun 05, 2017 4.014 4.014 3.949 3.957 995,190 -0.02(-0.61%)
Jun 02, 2017 3.966 4.024 3.952 3.981 1,389,832 +0.02(+0.61%)
Jun 01, 2017 3.971 3.976 3.942 3.957 745,917 +0.00(+0.00%)
May 31, 2017 3.971 3.990 3.928 3.957 1,410,405 +0.00(+0.12%)
May 30, 2017 3.957 3.971 3.942 3.952 874,889 +0.00(+0.00%)
May 26, 2017 3.957 3.986 3.952 3.952 484,016 -0.00(-0.12%)
May 25, 2017 3.961 3.981 3.942 3.957 915,013 +0.00(+0.12%)
May 24, 2017 3.981 4.000 3.937 3.952 1,020,531 -0.03(-0.73%)
May 23, 2017 3.961 4.000 3.961 3.981 648,159 +0.02(+0.49%)
May 22, 2017 3.932 3.976 3.923 3.961 693,829 +0.02(+0.49%)
May 19, 2017 3.947 3.990 3.928 3.942 1,582,857 +0.00(+0.00%)
May 18, 2017 3.826 3.957 3.817 3.942 1,645,497 +0.12(+3.03%)
May 17, 2017 3.812 3.855 3.807 3.826 913,566 -0.01(-0.25%)
May 16, 2017 3.865 3.884 3.778 3.836 2,395,022 -0.03(-0.87%)
May 15, 2017 3.875 3.932 3.860 3.870 2,376,094 +0.00(+0.00%)
May 12, 2017 3.889 3.964 3.870 3.870 2,863,830 -0.02(-0.49%)
May 11, 2017 3.865 3.964 3.823 3.889 10,810,045 -0.24(-5.72%)
May 10, 2017 4.096 4.129 4.073 4.125 562,537 +0.02(+0.46%)
May 09, 2017 4.186 4.211 4.101 4.106 1,133,645 -0.05(-1.14%)
May 08, 2017 4.200 4.243 4.134 4.153 1,785,313 +0.08(+1.97%)
May 05, 2017 4.063 4.153 4.027 4.073 1,081,648 +0.10(+2.62%)
May 04, 2017 4.002 4.030 3.964 3.969 390,684 -0.04(-0.94%)
May 03, 2017 4.021 4.040 4.002 4.007 244,942 -0.02(-0.47%)
May 02, 2017 4.110 4.125 4.025 4.025 549,516 -0.08(-2.07%)
May 01, 2017 4.082 4.148 4.063 4.110 448,975 +0.04(+0.93%)
Apr 28, 2017 4.110 4.110 4.011 4.073 360,940 -0.02(-0.58%)
Apr 27, 2017 4.129 4.134 4.087 4.096 252,751 -0.03(-0.80%)
Apr 26, 2017 4.096 4.148 4.059 4.129 576,866 +0.05(+1.16%)
Apr 25, 2017 4.082 4.115 4.077 4.082 205,712 -0.00(-0.12%)
Apr 24, 2017 4.087 4.097 4.016 4.087 437,487 +0.00(+0.12%)
Apr 21, 2017 4.073 4.101 4.063 4.082 296,665 +0.01(+0.23%)
Apr 20, 2017 4.106 4.106 4.058 4.073 274,000 -0.01(-0.35%)
Apr 19, 2017 4.096 4.125 4.068 4.087 508,551 -0.01(-0.35%)
Apr 18, 2017 4.091 4.106 4.044 4.101 471,705 +0.01(+0.23%)
Apr 17, 2017 4.016 4.096 4.011 4.091 442,882 +0.08(+2.00%)
Apr 13, 2017 4.063 4.063 3.992 4.011 412,610 -0.05(-1.28%)
Apr 12, 2017 4.082 4.086 4.035 4.063 342,019 -0.02(-0.46%)
Apr 11, 2017 4.044 4.087 4.007 4.082 458,033 +0.05(+1.29%)
Apr 10, 2017 3.988 4.058 3.966 4.030 433,855 +0.04(+1.07%)
Apr 07, 2017 3.983 4.040 3.978 3.988 525,995 +0.01(+0.24%)
Apr 06, 2017 3.988 4.009 3.931 3.978 582,359 -0.01(-0.35%)
Apr 05, 2017 4.044 4.063 3.988 3.992 607,982 -0.05(-1.17%)
Apr 04, 2017 3.992 4.044 3.992 4.040 736,827 +0.05(+1.18%)
Apr 03, 2017 3.964 4.021 3.955 3.992 967,651 +0.04(+0.95%)
Mar 31, 2017 3.940 3.964 3.907 3.955 698,011 +0.02(+0.60%)
Mar 30, 2017 3.893 3.931 3.874 3.931 548,626 +0.06(+1.46%)
Mar 29, 2017 3.865 3.893 3.860 3.874 594,933 +0.01(+0.24%)
Mar 28, 2017 3.856 3.870 3.816 3.865 866,247 +0.01(+0.24%)
Mar 27, 2017 3.813 3.860 3.794 3.856 711,403 +0.06(+1.62%)
Mar 24, 2017 3.813 3.865 3.794 3.794 629,444 +0.00(+0.00%)
Mar 23, 2017 3.752 3.813 3.733 3.794 482,209 +0.07(+1.90%)
Mar 22, 2017 3.747 3.775 3.714 3.723 360,486 -0.05(-1.37%)
Mar 21, 2017 3.785 3.792 3.747 3.775 414,252 -0.00(-0.12%)
Mar 20, 2017 3.775 3.785 3.714 3.780 410,287 +0.02(+0.50%)
Mar 17, 2017 3.761 3.792 3.728 3.761 471,773 +0.00(+0.13%)
Mar 16, 2017 3.690 3.775 3.643 3.756 316,970 +0.08(+2.31%)
Mar 15, 2017 3.610 3.700 3.610 3.671 336,844 +0.06(+1.57%)
Mar 14, 2017 3.610 3.620 3.551 3.615 130,237 +0.00(+0.13%)
Mar 13, 2017 3.624 3.629 3.582 3.610 313,988 +0.03(+0.79%)
Mar 10, 2017 3.559 3.595 3.552 3.582 352,158 +0.05(+1.31%)
Mar 09, 2017 3.517 3.591 3.517 3.536 342,606 +0.03(+0.92%)
Mar 08, 2017 3.568 3.600 3.503 3.503 295,409 -0.06(-1.68%)
Mar 07, 2017 3.540 3.623 3.494 3.563 516,330 +0.03(+0.78%)
Mar 06, 2017 3.531 3.554 3.485 3.536 434,565 +0.01(+0.26%)
Mar 03, 2017 3.443 3.531 3.443 3.526 647,301 +0.10(+2.96%)
Mar 02, 2017 3.411 3.430 3.406 3.425 165,489 +0.02(+0.68%)
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.