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
Acadia Realty Trust
(NY:
AKR
)
17.38
-0.11 (-0.63%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
May 28, 2004
7.483
7.620
7.447
7.602
89,578
+0.15(+1.99%)
May 27, 2004
7.483
7.572
7.412
7.453
87,220
-0.01(-0.16%)
May 26, 2004
7.388
7.483
7.323
7.465
215,020
+0.02(+0.24%)
May 25, 2004
7.335
7.513
7.275
7.447
190,942
+0.13(+1.79%)
May 24, 2004
7.246
7.352
7.192
7.317
125,274
+0.10(+1.40%)
May 21, 2004
7.156
7.246
7.145
7.216
74,760
+0.06(+0.83%)
May 20, 2004
7.044
7.174
7.008
7.156
77,791
+0.17(+2.47%)
May 19, 2004
7.091
7.204
6.978
6.984
130,494
-0.11(-1.51%)
May 18, 2004
6.836
7.091
6.836
7.091
137,229
+0.20(+2.84%)
May 17, 2004
6.830
6.984
6.759
6.895
340,463
-0.07(-1.02%)
May 14, 2004
6.978
7.067
6.943
6.966
120,728
-0.01(-0.17%)
May 13, 2004
7.139
7.216
6.943
6.978
178,482
-0.26(-3.53%)
May 12, 2004
7.186
7.234
7.014
7.234
303,251
+0.10(+1.33%)
May 11, 2004
7.127
7.305
7.115
7.139
122,748
+0.03(+0.42%)
May 10, 2004
7.198
7.246
7.008
7.109
274,964
-0.14(-1.89%)
May 07, 2004
7.513
7.554
7.246
7.246
142,786
-0.27(-3.56%)
May 06, 2004
7.424
7.560
7.341
7.513
159,455
-0.01(-0.16%)
May 05, 2004
7.554
7.643
7.507
7.525
391,819
-0.07(-0.94%)
May 04, 2004
7.531
7.709
7.513
7.596
143,964
+0.10(+1.27%)
May 03, 2004
7.436
7.501
7.388
7.501
202,729
+0.04(+0.56%)
Apr 30, 2004
7.447
7.572
7.447
7.459
220,577
+0.02(+0.24%)
Apr 29, 2004
7.632
7.697
7.436
7.442
308,134
-0.19(-2.49%)
Apr 28, 2004
7.590
7.643
7.542
7.632
168,379
+0.03(+0.39%)
Apr 27, 2004
7.542
7.667
7.519
7.602
422,633
+0.18(+2.40%)
Apr 26, 2004
7.424
7.590
7.424
7.424
154,909
-0.05(-0.71%)
Apr 23, 2004
7.412
7.483
7.329
7.477
172,420
+0.12(+1.70%)
Apr 22, 2004
7.335
7.394
7.246
7.352
386,768
+0.04(+0.57%)
Apr 21, 2004
7.335
7.370
7.246
7.311
59,269
-0.02(-0.32%)
Apr 20, 2004
7.483
7.566
7.335
7.335
164,170
-0.09(-1.20%)
Apr 19, 2004
7.418
7.483
7.299
7.424
84,358
+0.07(+0.89%)
Apr 16, 2004
7.305
7.542
7.281
7.358
79,475
+0.02(+0.24%)
Apr 15, 2004
7.364
7.424
7.222
7.341
158,276
-0.02(-0.32%)
Apr 14, 2004
7.483
7.501
7.127
7.364
370,098
-0.18(-2.36%)
Apr 13, 2004
7.661
7.661
7.513
7.542
371,782
-0.09(-1.17%)
Apr 12, 2004
7.970
8.012
7.572
7.632
579,899
-0.34(-4.25%)
Apr 08, 2004
7.899
7.976
7.881
7.970
383,737
+0.07(+0.90%)
Apr 07, 2004
7.869
7.976
7.750
7.899
593,370
+0.03(+0.38%)
Apr 06, 2004
8.077
8.077
7.762
7.869
489,648
-0.23(-2.86%)
Apr 05, 2004
8.356
8.368
7.703
8.101
486,617
-0.29(-3.40%)
Apr 02, 2004
8.445
8.451
8.344
8.386
127,295
-0.10(-1.12%)
Apr 01, 2004
8.433
8.493
8.344
8.481
277,658
+0.10(+1.20%)
Mar 31, 2004
8.344
8.404
8.315
8.380
376,160
+0.04(+0.43%)
Mar 30, 2004
8.356
8.374
8.315
8.344
272,775
-0.01(-0.14%)
Mar 29, 2004
8.249
8.356
8.208
8.356
431,052
+0.04(+0.43%)
Mar 26, 2004
8.172
8.493
8.077
8.320
1,465,240
-0.04(-0.43%)
Mar 25, 2004
8.451
8.516
8.356
8.356
99,512
-0.07(-0.85%)
Mar 24, 2004
8.552
8.552
8.415
8.427
60,448
-0.12(-1.46%)
Mar 23, 2004
8.546
8.582
8.439
8.552
167,706
-0.02(-0.21%)
Mar 22, 2004
8.831
8.831
8.570
8.570
90,419
-0.28(-3.15%)
Mar 19, 2004
8.908
8.908
8.760
8.849
59,269
-0.06(-0.67%)
Mar 18, 2004
8.772
8.908
8.659
8.908
98,670
+0.12(+1.35%)
Mar 17, 2004
8.730
8.796
8.730
8.790
60,448
+0.07(+0.82%)
Mar 16, 2004
8.718
8.819
8.683
8.718
173,094
+0.06(+0.69%)
Mar 15, 2004
8.730
8.825
8.659
8.659
139,418
-0.10(-1.15%)
Mar 12, 2004
8.493
8.760
8.451
8.760
149,857
+0.33(+3.87%)
Mar 11, 2004
8.611
8.641
8.404
8.433
59,438
-0.18(-2.07%)
Mar 10, 2004
8.582
8.689
8.552
8.611
98,670
+0.06(+0.69%)
Mar 09, 2004
8.611
8.611
8.552
8.552
72,234
-0.07(-0.83%)
Mar 08, 2004
8.635
8.736
8.611
8.623
330,866
-0.01(-0.14%)
Mar 05, 2004
8.522
8.671
8.493
8.635
154,067
+0.11(+1.32%)
Mar 04, 2004
8.404
8.522
8.344
8.522
106,416
+0.16(+1.92%)
Mar 03, 2004
8.315
8.398
8.255
8.362
50,850
+0.04(+0.43%)
Mar 02, 2004
8.315
8.356
8.285
8.326
101,532
+0.04(+0.43%)
Mar 01, 2004
8.225
8.297
8.160
8.291
61,121
+0.09(+1.09%)
Feb 27, 2004
8.291
8.291
8.166
8.202
67,351
-0.06(-0.72%)
Feb 26, 2004
8.285
8.285
8.190
8.261
78,633
-0.02(-0.29%)
Feb 25, 2004
8.220
8.285
8.184
8.285
66,004
+0.05(+0.65%)
Feb 24, 2004
8.178
8.261
8.136
8.231
107,763
+0.05(+0.58%)
Feb 23, 2004
8.309
8.309
8.142
8.184
90,925
-0.07(-0.79%)
Feb 20, 2004
8.196
8.249
8.172
8.249
52,702
+0.08(+0.94%)
Feb 19, 2004
8.374
8.421
8.166
8.172
68,025
-0.18(-2.13%)
Feb 18, 2004
8.410
8.410
8.035
8.350
225,965
-0.24(-2.77%)
Feb 17, 2004
8.552
8.659
8.534
8.588
56,070
+0.03(+0.35%)
Feb 13, 2004
8.499
8.611
8.481
8.558
61,795
+0.06(+0.70%)
Feb 12, 2004
8.487
8.505
8.457
8.499
64,321
+0.01(+0.07%)
Feb 11, 2004
8.433
8.522
8.374
8.493
64,321
+0.06(+0.70%)
Feb 10, 2004
8.297
8.433
8.273
8.433
72,908
+0.12(+1.43%)
Feb 09, 2004
8.148
8.374
8.113
8.315
71,729
+0.13(+1.60%)
Feb 06, 2004
8.148
8.190
8.095
8.184
99,175
+0.01(+0.15%)
Feb 05, 2004
7.958
8.196
7.958
8.172
115,508
+0.20(+2.53%)
Feb 04, 2004
8.047
8.047
7.887
7.970
192,794
-0.10(-1.18%)
Feb 03, 2004
7.988
8.065
7.958
8.065
89,409
+0.11(+1.34%)
Feb 02, 2004
7.929
7.964
7.721
7.958
561,714
+0.00(+0.00%)
Jan 30, 2004
7.560
7.958
7.560
7.958
175,451
+0.41(+5.43%)
Jan 29, 2004
7.525
7.554
7.453
7.548
145,311
+0.05(+0.71%)
Jan 28, 2004
7.513
7.614
7.459
7.495
50,682
+0.01(+0.16%)
Jan 27, 2004
7.691
7.709
7.483
7.483
102,374
-0.18(-2.33%)
Jan 26, 2004
7.442
7.685
7.394
7.661
192,458
+0.22(+2.95%)
Jan 23, 2004
7.382
7.447
7.346
7.442
135,882
+0.04(+0.48%)
Jan 22, 2004
7.341
7.418
7.341
7.406
76,781
+0.04(+0.48%)
Jan 21, 2004
7.400
7.418
7.364
7.370
55,902
-0.04(-0.56%)
Jan 20, 2004
7.442
7.459
7.376
7.412
145,480
-0.01(-0.16%)
Jan 16, 2004
7.501
7.501
7.424
7.424
69,204
-0.04(-0.56%)
Jan 15, 2004
7.442
7.483
7.424
7.465
27,445
+0.04(+0.48%)
Jan 14, 2004
7.442
7.495
7.424
7.430
30,645
-0.05(-0.71%)
Jan 13, 2004
7.453
7.495
7.424
7.483
44,283
+0.04(+0.48%)
Jan 12, 2004
7.471
7.477
7.412
7.447
143,291
-0.02(-0.32%)
Jan 09, 2004
7.453
7.489
7.430
7.471
61,121
-0.01(-0.08%)
Jan 08, 2004
7.465
7.513
7.465
7.477
59,101
-0.02(-0.24%)
Jan 07, 2004
7.501
7.513
7.483
7.495
49,672
+0.03(+0.40%)
Jan 06, 2004
7.501
7.513
7.465
7.465
15,490
-0.04(-0.48%)
Jan 05, 2004
7.453
7.560
7.453
7.501
34,517
+0.02(+0.32%)
Jan 02, 2004
7.483
7.531
7.424
7.477
42,936
+0.05(+0.72%)
Dec 31, 2003
7.453
7.495
7.400
7.424
230,175
-0.04(-0.56%)
Dec 30, 2003
7.442
7.465
7.418
7.465
96,986
+0.01(+0.16%)
Dec 29, 2003
7.465
7.459
7.424
7.453
47,651
-0.01(-0.16%)
Dec 26, 2003
7.424
7.513
7.424
7.465
38,222
-0.01(-0.08%)
Dec 24, 2003
7.453
7.513
7.424
7.471
51,524
-0.02(-0.32%)
Dec 23, 2003
7.459
7.513
7.459
7.495
189,258
+0.02(+0.32%)
Dec 22, 2003
7.477
7.495
7.424
7.471
104,058
-0.01(-0.08%)
Dec 19, 2003
7.424
7.489
7.388
7.477
103,048
+0.03(+0.40%)
Dec 18, 2003
7.370
7.453
7.329
7.447
99,849
+0.08(+1.05%)
Dec 17, 2003
7.323
7.388
7.323
7.370
85,031
-0.05(-0.64%)
Dec 16, 2003
7.275
7.418
7.275
7.418
130,494
+0.12(+1.63%)
Dec 15, 2003
7.329
7.335
7.287
7.299
306,787
-0.01(-0.08%)
Dec 12, 2003
7.186
7.305
7.186
7.305
67,688
+0.10(+1.32%)
Dec 11, 2003
7.156
7.216
7.156
7.210
64,489
+0.02(+0.33%)
Dec 10, 2003
7.192
7.210
7.127
7.186
42,600
-0.02(-0.25%)
Dec 09, 2003
7.216
7.257
7.145
7.204
81,495
-0.01(-0.16%)
Dec 08, 2003
7.186
7.216
7.156
7.216
110,625
+0.08(+1.17%)
Dec 05, 2003
7.115
7.168
7.115
7.133
20,710
+0.01(+0.08%)
Dec 04, 2003
7.204
7.210
7.103
7.127
42,768
-0.12(-1.64%)
Dec 03, 2003
7.275
7.275
7.186
7.246
42,263
-0.02(-0.25%)
Dec 02, 2003
7.323
7.412
7.228
7.263
54,049
-0.06(-0.81%)
Dec 01, 2003
7.186
7.329
7.180
7.323
44,283
+0.15(+2.15%)
Nov 28, 2003
7.156
7.186
7.156
7.168
7,913
-0.02(-0.25%)
Nov 26, 2003
7.115
7.192
7.091
7.186
40,747
+0.09(+1.26%)
Nov 25, 2003
7.156
7.210
6.996
7.097
404,616
-0.13(-1.81%)
Nov 24, 2003
7.156
7.228
7.156
7.228
56,407
+0.11(+1.50%)
Nov 21, 2003
7.109
7.204
7.097
7.121
44,957
+0.00(+0.00%)
Nov 20, 2003
7.115
7.139
7.067
7.121
66,004
+0.06(+0.84%)
Nov 19, 2003
7.127
7.174
7.061
7.061
251,727
-0.04(-0.50%)
Nov 18, 2003
7.067
7.156
7.079
7.097
68,698
+0.03(+0.42%)
Nov 17, 2003
7.079
7.127
7.032
7.067
169,726
-0.05(-0.67%)
Nov 14, 2003
7.121
7.127
7.109
7.115
37,380
-0.01(-0.08%)
Nov 13, 2003
7.127
7.127
7.085
7.121
25,930
-0.01(-0.08%)
Nov 12, 2003
7.008
7.127
7.008
7.127
64,321
+0.13(+1.87%)
Nov 11, 2003
6.960
6.996
6.782
6.996
549,759
+0.01(+0.08%)
Nov 10, 2003
6.978
6.990
6.949
6.990
34,012
+0.01(+0.09%)
Nov 07, 2003
6.949
6.960
6.949
6.984
135,208
+0.04(+0.51%)
Nov 06, 2003
6.830
6.949
6.782
6.949
50,177
+0.12(+1.74%)
Nov 05, 2003
6.788
6.830
6.741
6.830
70,214
+0.06(+0.88%)
Nov 04, 2003
6.764
6.818
6.747
6.770
77,791
-0.01(-0.18%)
Nov 03, 2003
6.764
6.794
6.753
6.782
37,885
+0.05(+0.71%)
Oct 31, 2003
6.764
6.764
6.646
6.735
76,949
+0.04(+0.53%)
Oct 30, 2003
6.747
6.788
6.681
6.699
37,885
-0.07(-1.05%)
Oct 29, 2003
6.711
6.806
6.693
6.770
42,936
+0.05(+0.71%)
Oct 28, 2003
6.741
6.741
6.646
6.723
42,263
+0.01(+0.09%)
Oct 27, 2003
6.634
6.717
6.580
6.717
28,792
+0.08(+1.25%)
Oct 24, 2003
6.652
6.669
6.592
6.634
29,803
-0.04(-0.62%)
Oct 23, 2003
6.711
6.753
6.622
6.675
69,540
-0.07(-0.97%)
Oct 22, 2003
6.753
6.770
6.699
6.741
60,448
-0.07(-1.05%)
Oct 21, 2003
6.699
6.824
6.699
6.812
43,947
+0.02(+0.35%)
Oct 20, 2003
6.830
6.842
6.741
6.788
59,269
-0.07(-1.04%)
Oct 17, 2003
6.842
6.859
6.741
6.859
76,612
+0.04(+0.52%)
Oct 16, 2003
6.741
6.824
6.741
6.824
29,298
+0.05(+0.70%)
Oct 15, 2003
6.859
6.859
6.859
6.776
126,958
-0.08(-1.13%)
Oct 14, 2003
6.788
6.854
6.764
6.854
198,856
+0.06(+0.87%)
Oct 13, 2003
6.770
6.800
6.770
6.794
35,191
+0.01(+0.18%)
Oct 10, 2003
6.842
6.842
6.741
6.782
83,179
-0.05(-0.70%)
Oct 09, 2003
6.794
6.830
6.788
6.830
66,004
+0.08(+1.23%)
Oct 08, 2003
6.747
6.800
6.705
6.747
83,853
-0.07(-1.05%)
Oct 07, 2003
6.711
6.818
6.711
6.818
35,022
+0.10(+1.50%)
Oct 06, 2003
6.675
6.729
6.652
6.717
28,287
+0.04(+0.62%)
Oct 03, 2003
6.604
6.711
6.586
6.675
102,374
+0.05(+0.81%)
Oct 02, 2003
6.551
6.652
6.539
6.622
108,773
+0.04(+0.63%)
Oct 01, 2003
6.444
6.622
6.432
6.580
76,276
+0.06(+0.91%)
Sep 30, 2003
6.533
6.533
6.473
6.521
83,179
-0.01(-0.18%)
Sep 29, 2003
6.521
6.557
6.491
6.533
46,304
+0.02(+0.36%)
Sep 26, 2003
6.574
6.574
6.509
6.509
133,693
-0.11(-1.70%)
Sep 25, 2003
6.699
6.776
6.622
6.622
30,813
-0.07(-1.06%)
Sep 24, 2003
6.794
6.812
6.693
6.693
55,060
-0.14(-2.00%)
Sep 23, 2003
6.800
6.830
6.782
6.830
38,222
+0.06(+0.88%)
Sep 22, 2003
6.711
6.770
6.646
6.770
50,008
-0.02(-0.26%)
Sep 19, 2003
6.563
6.788
6.563
6.788
39,569
+0.23(+3.44%)
Sep 18, 2003
6.497
6.568
6.497
6.563
37,211
+0.07(+1.01%)
Sep 17, 2003
6.598
6.610
6.497
6.497
44,452
-0.10(-1.53%)
Sep 16, 2003
6.533
6.634
6.551
6.598
104,058
+0.07(+1.00%)
Sep 15, 2003
6.509
6.610
6.473
6.533
124,432
+0.14(+2.23%)
Sep 12, 2003
6.444
6.468
6.384
6.390
102,206
-0.03(-0.46%)
Sep 11, 2003
6.384
6.420
6.355
6.420
101,364
+0.07(+1.12%)
Sep 10, 2003
6.367
6.384
6.325
6.349
173,599
-0.04(-0.56%)
Sep 09, 2003
6.396
6.533
6.343
6.384
127,126
-0.01(-0.19%)
Sep 08, 2003
6.272
6.402
6.272
6.396
95,808
+0.05(+0.75%)
Sep 05, 2003
6.206
6.355
6.206
6.349
136,219
+0.12(+1.91%)
Sep 04, 2003
6.147
6.260
6.147
6.230
63,479
+0.11(+1.84%)
Sep 03, 2003
6.087
6.117
6.046
6.117
499,245
+0.04(+0.68%)
Sep 02, 2003
6.058
6.093
5.939
6.076
182,860
-0.04(-0.58%)
Aug 29, 2003
6.153
6.188
6.105
6.111
83,011
-0.06(-0.96%)
Aug 28, 2003
6.165
6.200
6.129
6.171
28,287
-0.01(-0.10%)
Aug 27, 2003
6.159
6.177
6.117
6.177
28,456
+0.04(+0.68%)
Aug 26, 2003
6.034
6.135
5.998
6.135
65,499
+0.08(+1.27%)
Aug 25, 2003
6.028
6.058
5.963
6.058
48,998
-0.01(-0.10%)
Aug 22, 2003
6.242
6.242
6.058
6.064
242,803
-0.20(-3.22%)
Aug 21, 2003
6.236
6.266
6.171
6.266
3,335,434
+0.04(+0.67%)
Aug 20, 2003
6.254
6.254
6.177
6.224
55,902
-0.03(-0.47%)
Aug 19, 2003
6.206
6.254
6.188
6.254
35,359
+0.09(+1.45%)
Aug 18, 2003
6.206
6.206
6.117
6.165
146,827
-0.01(-0.19%)
Aug 15, 2003
6.087
6.177
5.969
6.177
154,404
+0.13(+2.16%)
Aug 14, 2003
6.028
6.058
5.992
6.046
52,029
+0.03(+0.49%)
Aug 13, 2003
6.028
6.034
6.004
6.016
70,551
-0.07(-1.17%)
Aug 12, 2003
6.058
6.087
5.998
6.087
33,675
+0.03(+0.49%)
Aug 11, 2003
6.028
6.058
5.969
6.058
30,139
+0.06(+0.99%)
Aug 08, 2003
6.010
6.087
5.969
5.998
65,499
+0.02(+0.40%)
Aug 07, 2003
5.951
6.046
5.945
5.975
35,864
+0.01(+0.10%)
Aug 06, 2003
6.016
6.034
5.957
5.969
32,834
-0.05(-0.89%)
Aug 05, 2003
6.028
6.087
6.004
6.022
41,084
+0.02(+0.30%)
Aug 04, 2003
6.058
6.129
5.915
6.004
106,921
-0.05(-0.88%)
Aug 01, 2003
5.969
6.064
5.957
6.058
258,294
+0.12(+2.00%)
Jul 31, 2003
5.939
5.939
5.915
5.939
63,815
+0.01(+0.10%)
Jul 30, 2003
5.939
5.963
5.921
5.933
137,566
-0.01(-0.10%)
Jul 29, 2003
5.790
5.939
5.785
5.939
49,503
+0.15(+2.56%)
Jul 28, 2003
5.915
5.975
5.790
5.790
225,797
-0.07(-1.12%)
Jul 25, 2003
5.820
5.880
5.701
5.856
57,249
+0.01(+0.10%)
Jul 24, 2003
5.939
5.998
5.844
5.850
34,517
-0.08(-1.30%)
Jul 23, 2003
5.969
5.969
5.886
5.927
48,998
-0.04(-0.70%)
Jul 22, 2003
5.850
5.969
5.808
5.969
38,895
+0.15(+2.55%)
Jul 21, 2003
5.939
5.939
5.796
5.820
36,033
-0.13(-2.20%)
Jul 18, 2003
5.850
5.957
5.850
5.951
18,858
+0.12(+2.04%)
Jul 17, 2003
5.909
5.939
5.796
5.832
37,548
-0.09(-1.50%)
Jul 16, 2003
5.998
6.016
5.880
5.921
135,040
-0.04(-0.70%)
Jul 15, 2003
5.927
5.998
5.909
5.963
43,105
+0.05(+0.80%)
Jul 14, 2003
5.915
6.076
5.868
5.915
161,307
+0.06(+1.01%)
Jul 11, 2003
5.731
5.862
5.731
5.856
183,533
+0.15(+2.71%)
Jul 10, 2003
5.678
5.701
5.642
5.701
39,232
+0.02(+0.42%)
Jul 09, 2003
5.672
5.690
5.612
5.678
107,931
+0.01(+0.10%)
Jul 08, 2003
5.654
5.701
5.642
5.672
84,695
+0.00(+0.00%)
Jul 07, 2003
5.630
5.672
5.624
5.672
114,666
+0.08(+1.38%)
Jul 03, 2003
5.553
5.642
5.494
5.595
26,267
+0.01(+0.21%)
Jul 02, 2003
5.618
5.672
5.577
5.583
252,906
-0.01(-0.11%)
Jul 01, 2003
5.446
5.672
5.381
5.589
403,101
+0.15(+2.84%)
Jun 30, 2003
5.363
5.494
5.363
5.434
176,125
+0.00(+0.00%)
Jun 27, 2003
5.446
5.464
5.434
5.434
76,276
-0.01(-0.11%)
Jun 26, 2003
5.422
5.440
5.410
5.440
61,963
+0.04(+0.66%)
Jun 25, 2003
5.404
5.434
5.387
5.404
22,731
+0.00(+0.00%)
Jun 24, 2003
5.381
5.434
5.357
5.404
32,665
+0.03(+0.55%)
Jun 23, 2003
5.357
5.428
5.357
5.375
42,600
+0.02(+0.33%)
Jun 20, 2003
5.404
5.434
5.357
5.357
39,232
+0.01(+0.22%)
Jun 19, 2003
5.363
5.428
5.345
5.345
59,606
-0.02(-0.44%)
Jun 18, 2003
5.422
5.446
5.357
5.369
38,053
-0.04(-0.66%)
Jun 17, 2003
5.446
5.446
5.387
5.404
21,552
-0.04(-0.76%)
Jun 16, 2003
5.345
5.446
5.345
5.446
55,565
+0.07(+1.33%)
Jun 13, 2003
5.315
5.375
5.286
5.375
28,119
+0.04(+0.78%)
Jun 12, 2003
5.404
5.410
5.256
5.333
1,998,499
-0.10(-1.86%)
Jun 11, 2003
5.434
5.440
5.404
5.434
33,170
+0.00(+0.00%)
Jun 10, 2003
5.393
5.440
5.393
5.434
40,579
+0.08(+1.55%)
Jun 09, 2003
5.274
5.404
5.274
5.351
781,787
+0.08(+1.46%)
Jun 06, 2003
5.298
5.309
5.256
5.274
39,400
-0.01(-0.11%)
Jun 05, 2003
5.315
5.315
5.268
5.280
28,792
-0.02(-0.34%)
Jun 04, 2003
5.333
5.363
5.268
5.298
24,583
-0.04(-0.67%)
Jun 03, 2003
5.375
5.375
5.268
5.333
40,242
-0.01(-0.22%)
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.