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 )

22.68 +0.05 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 29, 2009 7.340 7.525 7.256 7.525 706,814 +0.19(+2.60%)
May 28, 2009 7.491 7.587 7.217 7.334 1,263,403 -0.11(-1.43%)
May 27, 2009 7.716 7.755 7.362 7.441 805,639 -0.31(-3.98%)
May 26, 2009 7.306 7.800 7.245 7.749 608,224 +0.39(+5.34%)
May 22, 2009 7.402 7.553 7.306 7.357 464,499 -0.02(-0.23%)
May 21, 2009 7.295 7.503 7.172 7.374 431,114 -0.06(-0.75%)
May 20, 2009 7.497 7.587 7.385 7.430 662,915 +0.03(+0.38%)
May 19, 2009 7.144 7.536 6.970 7.402 965,678 +0.15(+2.01%)
May 18, 2009 7.015 7.312 6.964 7.256 822,981 +0.34(+4.95%)
May 15, 2009 7.003 7.116 6.790 6.914 858,126 -0.12(-1.75%)
May 14, 2009 6.779 7.138 6.723 7.037 1,426,591 +0.27(+3.98%)
May 13, 2009 7.194 7.211 6.706 6.768 497,972 -0.58(-7.93%)
May 12, 2009 7.738 7.811 7.211 7.351 655,903 -0.31(-4.03%)
May 11, 2009 7.850 7.929 7.631 7.660 975,373 -0.41(-5.07%)
May 08, 2009 7.570 8.136 7.542 8.069 838,785 +0.64(+8.69%)
May 07, 2009 8.074 8.209 7.250 7.424 1,028,668 -0.67(-8.25%)
May 06, 2009 8.131 8.209 7.738 8.091 1,885,739 +0.09(+1.12%)
May 05, 2009 8.086 8.192 7.850 8.002 1,668,194 -0.18(-2.19%)
May 04, 2009 7.912 8.187 7.912 8.181 552,506 +0.62(+8.23%)
May 01, 2009 8.063 8.201 7.469 7.559 736,086 -0.57(-7.03%)
Apr 30, 2009 8.097 8.613 7.934 8.131 1,789,838 +0.21(+2.69%)
Apr 29, 2009 7.587 8.080 7.559 7.917 877,394 +0.43(+5.77%)
Apr 28, 2009 7.575 7.794 7.430 7.486 697,709 -0.22(-2.91%)
Apr 27, 2009 7.873 8.091 7.491 7.710 712,790 -0.33(-4.11%)
Apr 24, 2009 7.845 8.187 7.805 8.041 1,500,643 +0.21(+2.65%)
Apr 23, 2009 7.553 7.850 7.205 7.833 1,175,700 +0.33(+4.33%)
Apr 22, 2009 7.598 8.007 7.458 7.508 811,854 -0.29(-3.74%)
Apr 21, 2009 7.245 7.845 7.043 7.800 947,787 +0.48(+6.59%)
Apr 20, 2009 7.474 7.592 7.211 7.317 1,015,941 -0.40(-5.16%)
Apr 17, 2009 7.132 7.800 6.987 7.716 1,274,870 +0.57(+7.92%)
Apr 16, 2009 7.065 7.317 6.790 7.149 1,074,519 +0.12(+1.76%)
Apr 15, 2009 6.757 7.037 6.639 7.026 832,110 +0.18(+2.62%)
Apr 14, 2009 6.813 7.003 6.734 6.846 5,950,261 -0.20(-2.86%)
Apr 13, 2009 6.740 7.166 6.600 7.048 449,809 +0.21(+3.12%)
Apr 09, 2009 6.448 6.863 6.230 6.835 693,142 +0.58(+9.33%)
Apr 08, 2009 6.319 6.319 5.888 6.252 625,275 -0.03(-0.45%)
Apr 07, 2009 6.661 6.734 6.252 6.280 464,817 -0.52(-7.67%)
Apr 06, 2009 6.589 6.852 6.370 6.802 486,264 +0.11(+1.59%)
Apr 03, 2009 6.252 6.712 6.056 6.695 561,875 +0.44(+7.09%)
Apr 02, 2009 6.218 6.375 6.123 6.252 848,262 +0.20(+3.24%)
Apr 01, 2009 5.944 6.112 5.815 6.056 447,230 +0.11(+1.79%)
Mar 31, 2009 5.843 6.140 5.764 5.949 978,290 +0.24(+4.12%)
Mar 30, 2009 5.742 5.910 5.574 5.714 371,165 -0.63(-9.90%)
Mar 26, 2009 6.050 6.353 5.896 6.342 663,353 +0.37(+6.17%)
Mar 25, 2009 5.868 6.226 5.467 5.973 445,249 +0.18(+3.04%)
Mar 24, 2009 5.863 6.259 5.758 5.797 497,883 -0.19(-3.13%)
Mar 23, 2009 5.549 5.995 5.544 5.984 910,980 +0.67(+12.64%)
Mar 20, 2009 6.391 6.391 5.230 5.312 1,769,107 -1.01(-15.94%)
Mar 19, 2009 6.744 6.766 6.292 6.320 469,042 -0.29(-4.33%)
Mar 18, 2009 6.270 6.733 6.127 6.606 710,220 +0.28(+4.44%)
Mar 17, 2009 5.813 6.347 5.725 6.325 442,733 +0.52(+9.01%)
Mar 16, 2009 6.380 6.380 5.764 5.802 394,525 -0.41(-6.64%)
Mar 13, 2009 6.364 6.485 6.111 6.215 0 -0.09(-1.40%)
Mar 12, 2009 5.604 6.441 5.478 6.303 622,156 +0.68(+12.15%)
Mar 11, 2009 5.522 5.830 5.400 5.621 406,548 +0.13(+2.30%)
Mar 10, 2009 5.015 5.566 4.949 5.494 486,233 +0.64(+13.15%)
Mar 09, 2009 4.817 4.993 4.734 4.855 485,541 -0.04(-0.90%)
Mar 06, 2009 5.175 5.263 4.679 4.899 0 -0.26(-5.02%)
Mar 05, 2009 5.577 5.681 5.150 5.158 398,766 -0.52(-9.12%)
Mar 04, 2009 5.610 5.714 5.428 5.676 590,752 +0.33(+6.18%)
Mar 02, 2009 5.406 5.736 5.290 5.345 1,032,808 -0.18(-3.29%)
Feb 27, 2009 5.246 5.769 5.120 5.527 0 -0.06(-1.08%)
Feb 26, 2009 5.489 5.808 5.422 5.588 1,316,010 +0.08(+1.40%)
Feb 25, 2009 5.522 5.725 5.208 5.511 836,241 -0.08(-1.38%)
Feb 24, 2009 5.103 5.643 5.103 5.588 811,415 +0.56(+11.05%)
Feb 23, 2009 5.241 5.351 4.866 5.032 870,515 -0.07(-1.30%)
Feb 20, 2009 4.811 5.136 4.751 5.098 0 +0.10(+1.98%)
Feb 19, 2009 5.285 5.373 4.949 4.999 588,291 -0.21(-4.02%)
Feb 18, 2009 5.411 5.411 5.065 5.208 561,201 -0.12(-2.27%)
Feb 17, 2009 5.637 5.681 5.263 5.329 709,587 -0.45(-7.81%)
Feb 13, 2009 6.050 6.182 5.747 5.780 679,256 -0.33(-5.41%)
Feb 12, 2009 6.221 6.221 5.654 6.111 752,215 -0.25(-3.90%)
Feb 11, 2009 6.292 6.430 6.144 6.358 404,201 -0.01(-0.09%)
Feb 10, 2009 6.788 6.821 6.336 6.364 678,748 -0.46(-6.70%)
Feb 09, 2009 6.573 6.843 6.474 6.821 403,923 +0.19(+2.82%)
Feb 06, 2009 6.072 6.711 6.072 6.634 382,002 +0.45(+7.30%)
Feb 05, 2009 6.364 6.364 6.012 6.182 808,508 -0.18(-2.85%)
Feb 04, 2009 6.347 6.606 6.292 6.364 513,677 -0.08(-1.20%)
Feb 03, 2009 6.617 6.617 6.336 6.441 462,820 +0.00(+0.00%)
Feb 02, 2009 6.380 6.534 6.155 6.441 726,613 +0.02(+0.26%)
Jan 30, 2009 6.755 6.854 6.380 6.424 0 -0.21(-3.23%)
Jan 29, 2009 6.991 7.135 6.590 6.639 507,290 -0.47(-6.66%)
Jan 28, 2009 6.749 7.168 6.551 7.113 738,426 +0.62(+9.58%)
Jan 27, 2009 6.463 6.623 6.353 6.490 698,115 +0.03(+0.51%)
Jan 26, 2009 6.512 6.732 6.358 6.457 823,549 -0.02(-0.34%)
Jan 23, 2009 6.254 6.579 6.171 6.479 828,661 +0.06(+0.94%)
Jan 22, 2009 6.479 6.771 6.199 6.419 977,779 -0.24(-3.64%)
Jan 21, 2009 6.391 6.678 6.056 6.661 1,164,358 +0.28(+4.31%)
Jan 20, 2009 7.140 7.151 6.364 6.386 644,862 -0.85(-11.79%)
Jan 16, 2009 7.388 7.404 6.986 7.239 608,823 +0.00(+0.00%)
Jan 15, 2009 7.068 7.525 6.744 7.239 551,682 +0.19(+2.65%)
Jan 14, 2009 7.173 7.448 6.859 7.052 656,384 -0.36(-4.90%)
Jan 13, 2009 7.272 7.669 7.212 7.415 509,910 +0.19(+2.67%)
Jan 12, 2009 7.410 7.575 7.157 7.223 495,058 -0.37(-4.93%)
Jan 09, 2009 8.010 8.026 7.586 7.597 465,839 -0.39(-4.83%)
Jan 08, 2009 7.845 8.087 7.746 7.982 337,515 +0.06(+0.76%)
Jan 07, 2009 7.746 8.087 7.696 7.922 559,481 -0.02(-0.28%)
Jan 06, 2009 7.525 8.048 7.525 7.944 848,012 +0.42(+5.64%)
Jan 05, 2009 7.795 7.850 7.404 7.520 892,017 -0.28(-3.53%)
Jan 02, 2009 7.938 7.938 7.602 7.795 0 -0.06(-0.77%)
Jan 01, 2009 7.658 8.004 7.547 7.856 0 +0.00(+0.00%)
Dec 31, 2008 7.658 8.004 7.547 7.856 433,157 +0.26(+3.48%)
Dec 30, 2008 7.212 7.624 7.146 7.591 499,327 +0.48(+6.82%)
Dec 29, 2008 7.404 7.443 6.980 7.107 657,932 -0.22(-3.01%)
Dec 26, 2008 7.379 7.494 7.187 7.327 283,519 +0.01(+0.07%)
Dec 24, 2008 7.411 7.463 7.233 7.322 242,762 -0.10(-1.33%)
Dec 23, 2008 7.739 7.806 7.254 7.421 922,434 -0.38(-4.87%)
Dec 22, 2008 8.072 8.103 7.385 7.801 848,992 -0.28(-3.42%)
Dec 19, 2008 7.780 8.379 7.770 8.077 1,113,720 +0.32(+4.16%)
Dec 18, 2008 8.103 8.202 7.640 7.754 921,598 -0.38(-4.67%)
Dec 17, 2008 7.900 8.322 7.551 8.134 832,002 +0.02(+0.19%)
Dec 16, 2008 7.379 8.124 7.358 8.119 671,078 +0.93(+12.89%)
Dec 15, 2008 7.473 7.567 6.963 7.192 366,917 -0.22(-2.95%)
Dec 12, 2008 6.937 7.411 6.869 7.411 818,854 +0.24(+3.42%)
Dec 11, 2008 7.577 8.067 6.984 7.166 1,166,938 -0.52(-6.78%)
Dec 10, 2008 7.223 7.832 7.176 7.687 602,601 +0.52(+7.27%)
Dec 09, 2008 7.702 7.890 7.036 7.166 549,416 -0.60(-7.71%)
Dec 08, 2008 7.327 7.801 7.327 7.765 773,060 +0.70(+9.96%)
Dec 05, 2008 6.713 7.181 6.556 7.062 1,077,128 +0.30(+4.47%)
Dec 04, 2008 6.739 7.213 6.671 6.760 1,105,655 +0.01(+0.08%)
Dec 03, 2008 6.301 6.859 6.234 6.754 532,455 +0.24(+3.76%)
Dec 02, 2008 6.135 6.593 6.077 6.510 822,649 +0.50(+8.32%)
Dec 01, 2008 7.114 7.286 5.963 6.010 814,843 -1.27(-17.45%)
Nov 28, 2008 7.280 7.364 7.051 7.280 254,243 +0.08(+1.16%)
Nov 26, 2008 6.416 7.254 6.416 7.197 964,187 +0.61(+9.34%)
Nov 25, 2008 6.307 6.624 6.197 6.583 829,504 +0.36(+5.86%)
Nov 24, 2008 5.614 6.348 5.515 6.218 750,987 +0.80(+14.70%)
Nov 21, 2008 5.400 5.452 4.708 5.421 1,245,020 +0.21(+4.00%)
Nov 20, 2008 5.499 6.062 5.192 5.213 1,302,051 -0.36(-6.45%)
Nov 19, 2008 6.020 6.124 5.541 5.572 2,179,554 -0.57(-9.32%)
Nov 18, 2008 6.426 6.431 5.781 6.145 866,223 -0.29(-4.45%)
Nov 17, 2008 6.463 6.645 6.296 6.431 809,424 +0.01(+0.08%)
Nov 14, 2008 7.077 7.077 6.385 6.426 0 -0.89(-12.11%)
Nov 13, 2008 7.171 7.411 6.770 7.312 1,539,723 +0.23(+3.31%)
Nov 12, 2008 7.265 7.296 7.036 7.077 714,464 -0.21(-2.93%)
Nov 11, 2008 7.655 7.687 7.197 7.291 1,270,519 -0.51(-6.48%)
Nov 10, 2008 8.442 8.478 7.744 7.796 797,674 -0.53(-6.32%)
Nov 07, 2008 8.285 8.473 7.968 8.322 664,108 +0.08(+1.01%)
Nov 06, 2008 8.317 8.405 8.082 8.239 585,870 -0.19(-2.23%)
Nov 05, 2008 9.145 9.254 8.390 8.426 595,486 -0.92(-9.86%)
Nov 04, 2008 9.285 9.421 9.015 9.348 1,045,978 +0.23(+2.57%)
Nov 03, 2008 9.332 9.405 9.082 9.113 451,513 -0.30(-3.15%)
Oct 31, 2008 8.692 9.415 8.660 9.410 769,806 +0.70(+8.01%)
Oct 30, 2008 8.791 8.947 8.499 8.712 454,833 +0.35(+4.24%)
Oct 29, 2008 8.285 8.650 7.952 8.358 1,106,815 +0.07(+0.88%)
Oct 28, 2008 7.619 8.332 7.197 8.285 1,172,889 +0.91(+12.36%)
Oct 27, 2008 7.687 7.952 7.358 7.374 1,033,675 -0.42(-5.41%)
Oct 24, 2008 7.973 8.192 7.661 7.796 748,579 -0.67(-7.88%)
Oct 23, 2008 8.754 8.806 7.853 8.462 979,991 -0.24(-2.75%)
Oct 22, 2008 8.942 9.181 8.489 8.702 771,499 -0.50(-5.43%)
Oct 21, 2008 9.686 9.686 9.192 9.202 729,506 -0.48(-5.00%)
Oct 20, 2008 9.749 9.863 9.509 9.686 484,729 +0.02(+0.22%)
Oct 17, 2008 9.327 9.869 9.218 9.665 2,171,969 +0.16(+1.64%)
Oct 16, 2008 9.160 9.681 8.817 9.509 1,540,455 +0.48(+5.31%)
Oct 15, 2008 9.775 10.01 9.030 9.030 713,018 -1.02(-10.11%)
Oct 14, 2008 11.16 11.33 9.692 10.05 813,337 -0.67(-6.22%)
Oct 13, 2008 10.32 10.77 9.858 10.71 920,642 +1.01(+10.35%)
Oct 10, 2008 9.499 10.12 9.181 9.707 0 +0.00(+0.00%)
Oct 09, 2008 10.93 11.25 9.707 9.707 843,502 -1.22(-11.20%)
Oct 08, 2008 11.20 11.95 10.93 10.93 1,771,747 -0.55(-4.76%)
Oct 07, 2008 11.95 12.05 11.17 11.48 1,240,602 -0.47(-3.97%)
Oct 06, 2008 11.83 12.18 11.35 11.95 744,203 -0.22(-1.80%)
Oct 03, 2008 12.88 13.13 12.17 12.17 0 -0.49(-3.91%)
Oct 02, 2008 12.98 13.02 12.60 12.67 523,512 -0.37(-2.84%)
Oct 01, 2008 13.01 13.14 12.69 13.03 569,074 -0.13(-0.99%)
Sep 30, 2008 12.87 13.26 12.57 13.16 535,435 +0.43(+3.39%)
Sep 29, 2008 12.75 13.06 12.62 12.73 416,238 -0.33(-2.55%)
Sep 26, 2008 12.39 13.11 12.39 13.07 0 +0.27(+2.12%)
Sep 25, 2008 12.68 12.97 12.62 12.80 1,148,346 +0.27(+2.14%)
Sep 24, 2008 12.71 12.71 12.46 12.53 412,669 -0.03(-0.25%)
Sep 23, 2008 12.49 12.90 12.49 12.56 449,058 +0.02(+0.17%)
Sep 22, 2008 12.93 13.03 12.53 12.54 656,059 -0.52(-3.99%)
Sep 19, 2008 12.97 13.50 12.83 13.06 0 +0.29(+2.26%)
Sep 18, 2008 12.57 12.99 12.36 12.77 1,597,633 +0.42(+3.43%)
Sep 17, 2008 12.55 12.75 12.33 12.35 710,948 -0.40(-3.12%)
Sep 16, 2008 12.11 12.86 12.07 12.74 768,007 +0.46(+3.74%)
Sep 15, 2008 12.38 12.83 12.28 12.28 634,766 -0.50(-3.88%)
Sep 12, 2008 12.55 12.82 12.41 12.78 315,943 +0.05(+0.41%)
Sep 11, 2008 12.25 12.73 12.23 12.73 785,526 +0.24(+1.90%)
Sep 10, 2008 12.52 12.56 12.31 12.49 361,421 +0.06(+0.46%)
Sep 09, 2008 12.46 12.79 12.43 12.43 468,924 -0.24(-1.91%)
Sep 08, 2008 12.49 12.79 12.48 12.68 897,759 +0.54(+4.47%)
Sep 05, 2008 12.09 12.17 11.88 12.13 0 -0.04(-0.30%)
Sep 04, 2008 12.20 12.38 12.09 12.17 850,375 -0.20(-1.59%)
Sep 03, 2008 12.25 12.46 12.25 12.37 611,658 +0.04(+0.34%)
Sep 02, 2008 12.49 12.88 12.15 12.33 752,500 +0.06(+0.51%)
Aug 29, 2008 12.21 12.46 12.15 12.26 0 -0.06(-0.46%)
Aug 28, 2008 12.01 12.41 11.95 12.32 421,699 +0.44(+3.69%)
Aug 27, 2008 11.88 12.00 11.79 11.88 347,216 +0.04(+0.30%)
Aug 26, 2008 11.83 12.02 11.77 11.85 394,706 +0.02(+0.18%)
Aug 25, 2008 11.96 11.97 11.81 11.82 536,026 -0.28(-2.30%)
Aug 22, 2008 11.85 12.18 11.81 12.10 0 +0.41(+3.49%)
Aug 21, 2008 11.57 11.82 11.50 11.70 1,367,722 +0.06(+0.53%)
Aug 20, 2008 11.78 11.85 11.51 11.63 356,241 -0.11(-0.92%)
Aug 19, 2008 11.84 11.88 11.64 11.74 423,601 -0.18(-1.47%)
Aug 18, 2008 12.18 12.24 11.81 11.92 433,195 -0.22(-1.79%)
Aug 15, 2008 12.35 12.53 12.03 12.13 0 -0.14(-1.18%)
Aug 14, 2008 12.18 12.37 12.18 12.28 337,166 -0.01(-0.04%)
Aug 13, 2008 12.32 12.44 12.15 12.28 430,056 -0.06(-0.46%)
Aug 12, 2008 12.64 12.68 12.27 12.34 572,624 -0.41(-3.20%)
Aug 11, 2008 12.76 12.89 12.55 12.75 687,679 +0.02(+0.16%)
Aug 08, 2008 12.22 12.87 12.08 12.73 483,188 +0.51(+4.14%)
Aug 07, 2008 12.11 12.38 12.06 12.22 365,397 -0.06(-0.50%)
Aug 06, 2008 12.25 12.38 12.03 12.28 349,075 -0.04(-0.34%)
Aug 05, 2008 11.84 12.35 11.71 12.33 680,657 +0.61(+5.25%)
Aug 04, 2008 11.66 11.87 11.57 11.71 620,053 +0.04(+0.35%)
Aug 01, 2008 11.78 11.78 11.50 11.67 1,149,562 -0.05(-0.40%)
Jul 31, 2008 11.29 12.91 11.04 11.72 1,315,504 +0.12(+1.07%)
Jul 30, 2008 11.63 11.94 11.31 11.59 422,381 -0.01(-0.09%)
Jul 29, 2008 11.60 11.66 11.28 11.60 727,241 +0.40(+3.55%)
Jul 28, 2008 11.32 11.56 11.14 11.20 280,758 -0.18(-1.59%)
Jul 25, 2008 11.41 11.58 11.20 11.39 437,861 +0.09(+0.82%)
Jul 24, 2008 11.80 11.80 11.26 11.29 649,021 -0.46(-3.95%)
Jul 23, 2008 11.69 11.89 11.61 11.76 2,442,544 +0.08(+0.66%)
Jul 22, 2008 11.62 11.68 11.51 11.68 1,004,158 +0.04(+0.35%)
Jul 21, 2008 11.75 11.75 11.58 11.64 389,129 -0.02(-0.18%)
Jul 18, 2008 11.76 11.84 11.60 11.66 656,359 -0.14(-1.23%)
Jul 17, 2008 11.83 11.98 11.66 11.80 685,793 -0.03(-0.22%)
Jul 16, 2008 11.48 11.83 11.22 11.83 673,253 +0.40(+3.53%)
Jul 15, 2008 11.44 11.66 11.22 11.43 1,178,982 -0.02(-0.18%)
Jul 14, 2008 11.95 11.95 11.41 11.45 856,224 -0.37(-3.15%)
Jul 11, 2008 11.57 11.88 11.56 11.82 473,847 +0.12(+1.06%)
Jul 10, 2008 11.64 11.88 11.61 11.70 515,871 +0.06(+0.49%)
Jul 09, 2008 12.34 12.38 11.57 11.64 557,881 -0.62(-5.09%)
Jul 08, 2008 11.75 12.26 11.67 12.26 843,779 +0.54(+4.62%)
Jul 07, 2008 11.95 11.98 11.58 11.72 287,273 -0.15(-1.26%)
Jul 04, 2008 12.06 12.11 11.81 11.87 336,349 +0.00(+0.00%)
Jul 03, 2008 12.06 12.11 11.81 11.87 336,349 -0.14(-1.16%)
Jul 02, 2008 12.12 12.22 11.98 12.01 549,268 -0.11(-0.90%)
Jul 01, 2008 11.83 12.13 11.76 12.12 533,936 +0.17(+1.38%)
Jun 30, 2008 11.87 12.06 11.87 11.95 428,663 +0.07(+0.56%)
Jun 27, 2008 11.95 12.02 11.64 11.89 1,091,176 -0.06(-0.48%)
Jun 26, 2008 12.04 12.04 11.86 11.94 286,874 -0.31(-2.57%)
Jun 25, 2008 12.11 12.40 12.08 12.26 323,765 +0.14(+1.19%)
Jun 24, 2008 12.26 12.45 12.11 12.11 266,012 -0.25(-2.05%)
Jun 23, 2008 12.66 12.81 12.36 12.37 575,884 -0.17(-1.32%)
Jun 20, 2008 12.70 12.76 12.43 12.53 871,870 -0.23(-1.78%)
Jun 19, 2008 12.51 12.76 12.43 12.76 243,175 +0.25(+1.98%)
Jun 18, 2008 12.64 12.64 12.42 12.51 290,766 -0.14(-1.10%)
Jun 17, 2008 13.04 13.09 12.65 12.65 427,356 -0.33(-2.55%)
Jun 16, 2008 12.84 13.03 12.73 12.98 346,422 +0.14(+1.09%)
Jun 13, 2008 12.64 12.84 12.57 12.84 333,864 +0.27(+2.18%)
Jun 12, 2008 12.60 12.71 12.46 12.57 430,782 +0.09(+0.75%)
Jun 11, 2008 12.51 12.67 12.43 12.48 365,434 -0.09(-0.74%)
Jun 10, 2008 12.53 12.60 12.28 12.57 327,892 +0.05(+0.41%)
Jun 09, 2008 12.75 12.77 12.48 12.52 441,362 -0.17(-1.34%)
Jun 06, 2008 13.16 13.16 12.68 12.69 278,918 -0.56(-4.21%)
Jun 05, 2008 13.19 13.34 13.12 13.24 449,523 +0.21(+1.58%)
Jun 04, 2008 12.74 13.14 12.73 13.04 365,871 +0.23(+1.81%)
Jun 03, 2008 12.64 12.84 12.62 12.81 2,379,033 +0.10(+0.81%)
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.