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

Acadia Realty Trust (NY: AKR )

22.71 +0.03 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2005 8.773 8.788 8.711 8.752 249,827 -0.02(-0.18%)
May 27, 2005 8.706 8.768 8.680 8.768 262,803 +0.02(+0.24%)
May 26, 2005 8.773 8.804 8.695 8.747 594,745 +0.00(+0.00%)
May 25, 2005 9.026 9.026 8.649 8.747 7,430,345 +0.30(+3.55%)
May 24, 2005 8.406 8.499 8.365 8.448 172,168 +0.03(+0.31%)
May 23, 2005 8.386 8.484 8.324 8.422 145,055 +0.06(+0.74%)
May 20, 2005 8.360 8.380 8.288 8.360 141,181 +0.02(+0.25%)
May 19, 2005 8.282 8.417 8.277 8.339 219,035 +0.06(+0.69%)
May 18, 2005 8.210 8.313 8.169 8.282 1,652,543 +0.07(+0.88%)
May 17, 2005 8.164 8.210 8.127 8.210 165,389 +0.00(+0.00%)
May 16, 2005 8.014 8.210 8.014 8.210 54,807 +0.17(+2.05%)
May 13, 2005 8.189 8.210 8.034 8.045 71,849 -0.14(-1.77%)
May 12, 2005 8.262 8.288 8.133 8.189 87,730 -0.07(-0.88%)
May 11, 2005 8.262 8.313 8.169 8.262 122,202 +0.00(+0.00%)
May 10, 2005 8.210 8.272 8.210 8.262 105,934 +0.00(+0.00%)
May 09, 2005 8.179 8.267 8.127 8.262 176,235 +0.10(+1.27%)
May 06, 2005 8.262 8.262 8.158 8.158 99,156 -0.10(-1.25%)
May 05, 2005 8.236 8.267 8.169 8.262 176,428 +0.00(+0.00%)
May 04, 2005 8.200 8.344 8.184 8.262 183,788 +0.06(+0.76%)
May 03, 2005 8.236 8.241 8.133 8.200 58,293 -0.04(-0.44%)
May 02, 2005 8.288 8.288 8.189 8.236 44,930 -0.05(-0.62%)
Apr 29, 2005 8.143 8.313 8.045 8.288 111,744 +0.15(+1.84%)
Apr 28, 2005 8.158 8.231 8.055 8.138 78,628 -0.04(-0.51%)
Apr 27, 2005 8.200 8.246 8.029 8.179 80,564 -0.06(-0.69%)
Apr 26, 2005 8.107 8.236 8.004 8.236 107,096 +0.17(+2.11%)
Apr 25, 2005 8.133 8.143 8.055 8.065 605,784 -0.04(-0.45%)
Apr 22, 2005 8.029 8.158 8.014 8.102 297,275 +0.02(+0.26%)
Apr 21, 2005 8.086 8.107 7.952 8.081 247,503 +0.05(+0.58%)
Apr 20, 2005 8.076 8.076 7.936 8.034 192,696 -0.06(-0.70%)
Apr 19, 2005 8.014 8.107 7.952 8.091 158,805 -0.02(-0.19%)
Apr 18, 2005 8.050 8.117 7.998 8.107 79,015 +0.09(+1.09%)
Apr 15, 2005 8.029 8.060 7.874 8.019 149,896 +0.00(+0.00%)
Apr 14, 2005 8.071 8.117 8.004 8.019 440,781 +0.00(+0.00%)
Apr 13, 2005 8.200 8.200 8.009 8.019 115,811 -0.19(-2.27%)
Apr 12, 2005 8.040 8.210 7.931 8.205 208,770 +0.18(+2.19%)
Apr 11, 2005 8.091 8.107 8.004 8.029 93,346 -0.03(-0.32%)
Apr 08, 2005 8.055 8.138 8.009 8.055 88,504 -0.05(-0.64%)
Apr 07, 2005 8.091 8.127 8.060 8.107 294,951 -0.02(-0.19%)
Apr 06, 2005 8.329 8.380 8.107 8.122 180,108 -0.15(-1.87%)
Apr 05, 2005 8.272 8.339 8.272 8.277 48,803 -0.01(-0.06%)
Apr 04, 2005 8.246 8.303 8.133 8.282 91,990 +0.03(+0.38%)
Apr 01, 2005 8.355 8.355 8.117 8.251 155,706 -0.05(-0.62%)
Mar 31, 2005 8.272 8.344 8.210 8.303 223,876 +0.00(+0.00%)
Mar 30, 2005 8.148 8.303 8.148 8.303 129,561 +0.21(+2.55%)
Mar 29, 2005 8.014 8.096 7.952 8.096 196,763 +0.04(+0.51%)
Mar 28, 2005 8.215 8.298 8.034 8.055 163,840 -0.16(-1.95%)
Mar 24, 2005 8.143 8.231 8.133 8.215 124,720 +0.12(+1.53%)
Mar 23, 2005 8.267 8.267 8.081 8.091 146,604 -0.18(-2.12%)
Mar 22, 2005 8.334 8.386 8.262 8.267 58,099 -0.02(-0.19%)
Mar 21, 2005 8.267 8.311 8.262 8.282 73,786 +0.02(+0.19%)
Mar 18, 2005 8.365 8.365 8.236 8.267 239,757 -0.01(-0.12%)
Mar 17, 2005 8.396 8.396 8.246 8.277 107,871 -0.11(-1.35%)
Mar 16, 2005 8.375 8.437 8.298 8.391 89,279 +0.02(+0.18%)
Mar 15, 2005 8.391 8.489 8.370 8.375 145,055 +0.02(+0.25%)
Mar 14, 2005 8.313 8.355 8.220 8.355 115,230 +0.09(+1.12%)
Mar 11, 2005 8.226 8.313 8.226 8.262 85,212 +0.02(+0.19%)
Mar 10, 2005 8.262 8.349 8.200 8.246 135,371 +0.04(+0.44%)
Mar 09, 2005 8.339 8.344 8.189 8.210 122,783 -0.18(-2.15%)
Mar 08, 2005 8.494 8.494 8.370 8.391 162,484 -0.10(-1.22%)
Mar 07, 2005 8.561 8.608 8.484 8.494 109,614 -0.06(-0.72%)
Mar 04, 2005 8.504 8.556 8.417 8.556 93,152 +0.13(+1.53%)
Mar 03, 2005 8.349 8.427 8.288 8.427 251,764 +0.13(+1.56%)
Mar 02, 2005 8.293 8.437 8.267 8.298 184,950 -0.05(-0.56%)
Mar 01, 2005 8.220 8.365 8.215 8.344 209,351 +0.13(+1.64%)
Feb 28, 2005 8.360 8.380 8.158 8.210 282,750 -0.13(-1.61%)
Feb 25, 2005 8.293 8.437 8.282 8.344 129,755 +0.01(+0.06%)
Feb 24, 2005 8.375 8.380 8.236 8.339 153,770 +0.04(+0.44%)
Feb 23, 2005 8.308 8.329 8.241 8.303 147,379 +0.06(+0.75%)
Feb 22, 2005 8.339 8.344 8.241 8.241 107,677 -0.12(-1.42%)
Feb 18, 2005 8.499 8.520 8.313 8.360 53,064 -0.14(-1.64%)
Feb 17, 2005 8.597 8.654 8.494 8.499 167,907 -0.07(-0.84%)
Feb 16, 2005 8.442 8.608 8.411 8.572 98,962 +0.10(+1.22%)
Feb 15, 2005 8.339 8.468 8.339 8.468 128,593 +0.11(+1.30%)
Feb 14, 2005 8.288 8.360 8.277 8.360 66,620 +0.07(+0.87%)
Feb 11, 2005 8.210 8.288 8.184 8.288 138,857 +0.06(+0.75%)
Feb 10, 2005 8.210 8.272 8.189 8.226 207,415 +0.03(+0.38%)
Feb 09, 2005 8.318 8.318 8.189 8.195 121,234 -0.14(-1.67%)
Feb 08, 2005 8.241 8.339 8.241 8.334 51,127 +0.07(+0.88%)
Feb 07, 2005 8.293 8.334 8.226 8.262 99,931 -0.01(-0.06%)
Feb 04, 2005 8.127 8.298 8.127 8.267 192,309 +0.16(+1.97%)
Feb 03, 2005 8.324 8.339 8.102 8.107 1,419,370 -0.15(-1.88%)
Feb 02, 2005 8.107 8.308 8.107 8.262 148,347 +0.13(+1.65%)
Feb 01, 2005 8.303 8.324 8.127 8.127 448,140 -0.17(-1.99%)
Jan 31, 2005 8.329 8.391 8.251 8.293 125,688 +0.07(+0.82%)
Jan 28, 2005 8.339 8.360 8.143 8.226 84,050 -0.03(-0.38%)
Jan 27, 2005 8.210 8.293 8.143 8.257 90,441 -0.01(-0.06%)
Jan 26, 2005 8.158 8.262 8.158 8.262 64,103 +0.14(+1.72%)
Jan 25, 2005 8.143 8.246 8.117 8.122 102,448 -0.03(-0.32%)
Jan 24, 2005 8.288 8.339 8.143 8.148 46,285 -0.11(-1.31%)
Jan 21, 2005 8.262 8.360 8.195 8.257 103,029 +0.01(+0.06%)
Jan 20, 2005 8.427 8.458 8.251 8.251 175,073 -0.20(-2.38%)
Jan 19, 2005 8.494 8.535 8.386 8.453 127,237 +0.01(+0.12%)
Jan 18, 2005 8.148 8.442 8.138 8.442 189,404 +0.27(+3.35%)
Jan 14, 2005 8.102 8.169 8.045 8.169 161,322 +0.06(+0.76%)
Jan 13, 2005 8.184 8.236 8.081 8.107 213,612 -0.08(-0.95%)
Jan 12, 2005 8.262 8.288 8.086 8.184 331,167 -0.08(-1.00%)
Jan 11, 2005 8.267 8.298 8.236 8.267 184,369 -0.01(-0.06%)
Jan 10, 2005 8.251 8.329 8.205 8.272 255,250 +0.02(+0.25%)
Jan 07, 2005 8.360 8.391 8.236 8.251 196,957 -0.02(-0.19%)
Jan 06, 2005 8.262 8.334 8.220 8.267 220,003 +0.01(+0.06%)
Jan 05, 2005 8.339 8.355 8.262 8.262 399,530 -0.13(-1.54%)
Jan 04, 2005 8.494 8.494 8.370 8.391 173,136 -0.08(-0.91%)
Jan 03, 2005 8.422 8.504 8.380 8.468 186,886 +0.05(+0.61%)
Dec 31, 2004 8.391 8.515 8.380 8.417 125,882 -0.01(-0.06%)
Dec 30, 2004 8.339 8.442 8.339 8.422 148,153 +0.06(+0.68%)
Dec 29, 2004 8.029 8.380 8.013 8.365 283,719 -0.12(-1.40%)
Dec 28, 2004 8.401 8.628 8.380 8.484 113,487 +0.08(+0.98%)
Dec 27, 2004 8.375 8.437 8.344 8.401 348,984 +0.05(+0.62%)
Dec 23, 2004 8.298 8.375 8.282 8.349 192,890 +0.08(+1.00%)
Dec 22, 2004 8.184 8.298 8.184 8.267 244,792 +0.08(+1.01%)
Dec 21, 2004 8.158 8.184 8.112 8.184 135,178 +0.06(+0.70%)
Dec 20, 2004 8.102 8.127 8.029 8.127 141,762 +0.03(+0.32%)
Dec 17, 2004 7.967 8.117 7.905 8.102 89,085 +0.14(+1.75%)
Dec 16, 2004 8.029 8.096 7.921 7.962 95,670 -0.12(-1.53%)
Dec 15, 2004 8.040 8.107 8.009 8.086 99,931 +0.05(+0.58%)
Dec 14, 2004 8.004 8.055 7.993 8.040 85,212 +0.01(+0.13%)
Dec 13, 2004 8.004 8.029 7.936 8.029 73,786 +0.03(+0.39%)
Dec 10, 2004 8.040 8.040 7.983 7.998 224,457 -0.04(-0.51%)
Dec 09, 2004 7.978 8.040 7.895 8.040 123,558 +0.04(+0.45%)
Dec 08, 2004 7.880 8.004 7.874 8.004 184,756 +0.13(+1.64%)
Dec 07, 2004 7.942 7.952 7.823 7.874 85,793 -0.10(-1.23%)
Dec 06, 2004 7.900 7.988 7.859 7.973 161,903 +0.03(+0.32%)
Dec 03, 2004 7.911 7.952 7.843 7.947 263,965 +0.04(+0.46%)
Dec 02, 2004 7.823 7.942 7.714 7.911 288,560 +0.01(+0.13%)
Dec 01, 2004 7.823 7.900 7.818 7.900 318,772 +0.08(+0.99%)
Nov 30, 2004 7.900 7.900 7.823 7.823 171,587 -0.07(-0.92%)
Nov 29, 2004 7.802 7.900 7.673 7.895 137,114 +0.09(+1.19%)
Nov 26, 2004 7.895 7.895 7.797 7.802 32,342 -0.09(-1.18%)
Nov 24, 2004 7.874 7.895 7.812 7.895 78,047 +0.07(+0.86%)
Nov 23, 2004 7.761 7.828 7.590 7.828 167,326 +0.07(+0.93%)
Nov 22, 2004 7.745 7.812 7.714 7.756 182,819 +0.01(+0.13%)
Nov 19, 2004 7.720 7.761 7.694 7.745 149,122 -0.05(-0.66%)
Nov 18, 2004 7.823 7.869 7.694 7.797 341,818 -0.03(-0.40%)
Nov 17, 2004 7.880 7.916 7.823 7.828 319,934 -0.05(-0.59%)
Nov 16, 2004 7.823 7.926 7.823 7.874 186,305 +0.03(+0.33%)
Nov 15, 2004 7.807 7.895 7.807 7.849 183,981 +0.03(+0.33%)
Nov 12, 2004 7.787 7.849 7.771 7.823 205,284 +0.04(+0.46%)
Nov 11, 2004 7.812 7.823 7.776 7.787 223,683 -0.01(-0.13%)
Nov 10, 2004 7.823 7.838 7.792 7.797 165,389 -0.03(-0.33%)
Nov 09, 2004 7.797 7.823 7.776 7.823 244,598 +0.03(+0.33%)
Nov 08, 2004 7.833 7.833 7.745 7.797 283,138 -0.09(-1.11%)
Nov 05, 2004 7.926 7.931 7.694 7.885 1,291,358 -0.37(-4.50%)
Nov 04, 2004 8.029 8.262 7.998 8.257 66,620 +0.21(+2.57%)
Nov 03, 2004 7.952 8.050 7.926 8.050 115,424 +0.15(+1.90%)
Nov 02, 2004 7.978 8.050 7.823 7.900 167,713 -0.12(-1.54%)
Nov 01, 2004 7.952 8.029 7.926 8.024 69,525 +0.07(+0.91%)
Oct 29, 2004 7.921 7.978 7.921 7.952 33,891 -0.01(-0.13%)
Oct 28, 2004 7.952 7.988 7.895 7.962 47,254 -0.02(-0.19%)
Oct 27, 2004 7.926 8.040 7.911 7.978 76,497 +0.09(+1.18%)
Oct 26, 2004 7.838 7.885 7.745 7.885 185,337 +0.10(+1.26%)
Oct 25, 2004 7.699 7.854 7.699 7.787 596,488 +0.06(+0.73%)
Oct 22, 2004 8.004 8.024 7.725 7.730 63,715 -0.26(-3.23%)
Oct 21, 2004 7.787 8.004 7.704 7.988 72,237 +0.22(+2.86%)
Oct 20, 2004 7.823 7.854 7.750 7.766 118,522 -0.08(-1.05%)
Oct 19, 2004 8.024 8.065 7.843 7.849 70,106 -0.07(-0.91%)
Oct 18, 2004 7.792 7.926 7.761 7.921 98,381 +0.13(+1.66%)
Oct 15, 2004 7.776 7.797 7.745 7.792 85,406 +0.02(+0.20%)
Oct 14, 2004 7.678 7.787 7.678 7.776 91,216 +0.07(+0.94%)
Oct 13, 2004 7.787 7.797 7.704 7.704 317,997 -0.08(-1.06%)
Oct 12, 2004 7.683 7.797 7.673 7.787 88,698 +0.04(+0.47%)
Oct 11, 2004 7.750 7.776 7.699 7.750 90,441 -0.01(-0.07%)
Oct 08, 2004 7.683 7.797 7.683 7.756 82,501 +0.04(+0.54%)
Oct 07, 2004 7.823 7.823 7.709 7.714 58,680 -0.13(-1.71%)
Oct 06, 2004 7.797 7.849 7.766 7.849 71,268 +0.07(+0.86%)
Oct 05, 2004 7.766 7.797 7.704 7.781 86,180 +0.02(+0.20%)
Oct 04, 2004 7.771 7.812 7.714 7.766 86,761 -0.01(-0.07%)
Oct 01, 2004 7.642 7.771 7.590 7.771 144,861 +0.15(+2.03%)
Sep 30, 2004 7.327 7.616 7.327 7.616 290,884 +0.28(+3.87%)
Sep 29, 2004 7.389 7.410 7.250 7.332 151,252 -0.05(-0.63%)
Sep 28, 2004 7.203 7.379 7.177 7.379 97,800 +0.13(+1.85%)
Sep 27, 2004 7.281 7.281 7.157 7.244 78,434 -0.04(-0.50%)
Sep 24, 2004 7.281 7.374 7.270 7.281 43,187 -0.02(-0.21%)
Sep 23, 2004 7.353 7.353 7.250 7.296 59,648 -0.03(-0.35%)
Sep 22, 2004 7.379 7.394 7.306 7.322 109,033 -0.10(-1.32%)
Sep 21, 2004 7.281 7.528 7.281 7.420 227,943 +0.15(+2.13%)
Sep 20, 2004 7.410 7.441 7.265 7.265 113,100 -0.14(-1.95%)
Sep 17, 2004 7.559 7.559 7.389 7.410 181,076 -0.02(-0.28%)
Sep 16, 2004 7.332 7.466 7.312 7.430 103,029 +0.12(+1.70%)
Sep 15, 2004 7.213 7.332 7.213 7.306 77,272 +0.09(+1.29%)
Sep 14, 2004 7.399 7.399 7.177 7.213 94,314 -0.20(-2.65%)
Sep 13, 2004 7.441 7.472 7.358 7.410 73,205 -0.03(-0.35%)
Sep 10, 2004 7.415 7.446 7.353 7.436 141,956 -0.03(-0.41%)
Sep 09, 2004 7.554 7.554 7.384 7.466 302,117 -0.22(-2.82%)
Sep 08, 2004 7.771 7.797 7.663 7.683 130,142 -0.08(-1.06%)
Sep 07, 2004 7.694 7.776 7.668 7.766 128,593 +0.12(+1.55%)
Sep 03, 2004 7.766 7.807 7.611 7.647 465,570 +0.08(+1.02%)
Sep 02, 2004 7.590 7.621 7.539 7.570 146,991 +0.00(+0.00%)
Sep 01, 2004 7.565 7.632 7.513 7.570 226,394 +0.01(+0.07%)
Aug 31, 2004 7.482 7.565 7.461 7.565 160,354 +0.08(+1.03%)
Aug 30, 2004 7.694 7.699 7.410 7.487 624,957 -0.26(-3.33%)
Aug 27, 2004 7.714 7.776 7.704 7.745 198,119 +0.05(+0.67%)
Aug 26, 2004 7.694 7.714 7.590 7.694 161,129 +0.03(+0.40%)
Aug 25, 2004 7.482 7.663 7.451 7.663 288,560 +0.18(+2.42%)
Aug 24, 2004 7.441 7.508 7.343 7.482 106,128 +0.09(+1.26%)
Aug 23, 2004 7.358 7.410 7.250 7.389 137,889 +0.04(+0.56%)
Aug 20, 2004 7.110 7.348 7.110 7.348 91,797 +0.24(+3.42%)
Aug 19, 2004 7.270 7.275 7.074 7.105 102,836 -0.19(-2.62%)
Aug 18, 2004 7.229 7.337 7.229 7.296 161,516 +0.15(+2.10%)
Aug 17, 2004 7.152 7.219 7.074 7.146 108,646 +0.05(+0.73%)
Aug 16, 2004 6.981 7.095 6.981 7.095 66,427 +0.13(+1.93%)
Aug 13, 2004 6.914 7.022 6.893 6.960 51,902 +0.05(+0.67%)
Aug 12, 2004 7.064 7.095 6.914 6.914 99,350 -0.21(-2.97%)
Aug 11, 2004 7.126 7.131 7.002 7.126 117,748 -0.05(-0.72%)
Aug 10, 2004 7.188 7.229 7.146 7.177 77,853 -0.01(-0.14%)
Aug 09, 2004 7.177 7.286 7.172 7.188 88,892 +0.01(+0.14%)
Aug 06, 2004 7.152 7.281 7.121 7.177 214,968 +0.00(+0.00%)
Aug 05, 2004 7.384 7.384 7.172 7.177 101,480 -0.21(-2.80%)
Aug 04, 2004 7.229 7.384 7.203 7.384 244,017 +0.14(+2.00%)
Aug 03, 2004 7.410 7.451 7.229 7.239 1,042,305 -0.17(-2.30%)
Aug 02, 2004 7.281 7.410 7.270 7.410 227,169 +0.09(+1.27%)
Jul 30, 2004 7.317 7.358 7.229 7.317 243,436 +0.05(+0.71%)
Jul 29, 2004 7.358 7.358 7.265 7.265 362,928 -0.09(-1.19%)
Jul 28, 2004 7.022 7.363 6.981 7.353 181,076 +0.30(+4.25%)
Jul 27, 2004 6.790 7.126 6.790 7.053 179,914 +0.24(+3.56%)
Jul 26, 2004 6.919 6.997 6.728 6.811 105,160 -0.14(-2.01%)
Jul 23, 2004 7.048 7.059 6.883 6.950 116,973 -0.10(-1.39%)
Jul 22, 2004 7.126 7.152 7.048 7.048 67,589 -0.12(-1.73%)
Jul 21, 2004 7.358 7.358 7.126 7.172 107,677 -0.20(-2.73%)
Jul 20, 2004 7.229 7.374 7.126 7.374 157,643 +0.14(+2.00%)
Jul 19, 2004 7.250 7.379 7.188 7.229 198,506 -0.02(-0.28%)
Jul 16, 2004 7.250 7.312 7.219 7.250 137,114 +0.02(+0.29%)
Jul 15, 2004 7.255 7.301 7.188 7.229 165,583 -0.01(-0.07%)
Jul 14, 2004 7.126 7.234 7.090 7.234 224,457 +0.10(+1.45%)
Jul 13, 2004 7.059 7.141 7.022 7.131 72,624 +0.11(+1.62%)
Jul 12, 2004 7.074 7.074 6.971 7.017 92,184 -0.02(-0.29%)
Jul 09, 2004 7.069 7.069 6.929 7.038 87,730 +0.06(+0.89%)
Jul 08, 2004 7.157 7.157 6.976 6.976 127,625 -0.18(-2.53%)
Jul 07, 2004 7.203 7.203 7.022 7.157 864,327 -0.04(-0.57%)
Jul 06, 2004 7.208 7.208 7.121 7.198 173,523 -0.01(-0.07%)
Jul 02, 2004 7.126 7.203 7.074 7.203 146,410 +0.09(+1.31%)
Jul 01, 2004 7.100 7.126 7.002 7.110 186,499 +0.02(+0.22%)
Jun 30, 2004 7.084 7.126 6.971 7.095 148,928 -0.03(-0.43%)
Jun 29, 2004 7.126 7.219 7.110 7.126 196,570 -0.05(-0.72%)
Jun 28, 2004 7.203 7.203 7.141 7.177 159,967 -0.05(-0.71%)
Jun 25, 2004 7.033 7.229 7.033 7.229 648,584 +0.15(+2.19%)
Jun 24, 2004 7.136 7.152 7.069 7.074 115,618 -0.05(-0.72%)
Jun 23, 2004 7.059 7.152 7.059 7.126 99,543 +0.07(+0.95%)
Jun 22, 2004 7.177 7.265 7.022 7.059 1,603,546 -0.12(-1.65%)
Jun 21, 2004 7.177 7.188 7.022 7.177 393,720 +0.00(+0.00%)
Jun 18, 2004 6.868 7.177 6.831 7.177 623,795 +0.36(+5.30%)
Jun 17, 2004 6.831 6.831 6.744 6.816 160,548 -0.03(-0.38%)
Jun 16, 2004 6.816 6.842 6.759 6.842 102,448 +0.03(+0.38%)
Jun 15, 2004 6.640 6.842 6.640 6.816 225,426 +0.18(+2.72%)
Jun 14, 2004 6.563 6.661 6.547 6.635 128,787 +0.02(+0.31%)
Jun 10, 2004 6.491 6.635 6.491 6.615 87,342 +0.05(+0.79%)
Jun 09, 2004 6.713 6.790 6.547 6.563 139,051 -0.18(-2.61%)
Jun 08, 2004 6.718 6.764 6.697 6.738 260,673 +0.03(+0.38%)
Jun 07, 2004 6.646 6.733 6.615 6.713 181,657 +0.10(+1.48%)
Jun 04, 2004 6.491 6.661 6.491 6.615 305,990 +0.09(+1.43%)
Jun 03, 2004 6.532 6.584 6.496 6.522 143,893 -0.02(-0.32%)
Jun 02, 2004 6.646 6.676 6.532 6.542 57,712 -0.05(-0.78%)
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.