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

Digital Realty Trust (NY: DLR )

149.92 +1.38 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2006 14.30 14.67 14.25 14.49 207,648 +0.16(+1.13%)
Jan 30, 2006 14.70 14.70 14.31 14.33 290,028 -0.34(-2.33%)
Jan 27, 2006 14.16 14.80 14.12 14.67 217,476 +0.57(+4.05%)
Jan 26, 2006 13.88 14.21 13.84 14.10 291,279 +0.26(+1.90%)
Jan 25, 2006 13.60 13.85 13.59 13.83 149,034 +0.27(+2.02%)
Jan 24, 2006 13.42 13.60 13.39 13.56 426,375 +0.18(+1.38%)
Jan 23, 2006 13.28 13.49 13.28 13.37 149,392 +0.08(+0.63%)
Jan 20, 2006 13.30 13.36 13.20 13.29 482,844 +0.16(+1.19%)
Jan 19, 2006 13.11 13.24 13.08 13.13 206,397 +0.05(+0.38%)
Jan 18, 2006 13.12 13.14 12.97 13.08 201,214 -0.08(-0.59%)
Jan 17, 2006 13.32 13.32 13.01 13.16 161,901 -0.24(-1.75%)
Jan 13, 2006 13.36 13.48 13.36 13.40 176,375 +0.07(+0.50%)
Jan 12, 2006 13.37 13.73 13.33 13.33 251,608 +0.00(+0.00%)
Jan 11, 2006 13.46 13.51 13.28 13.33 156,897 -0.13(-1.00%)
Jan 10, 2006 13.33 13.53 13.23 13.46 178,877 +0.17(+1.31%)
Jan 09, 2006 13.23 13.32 13.08 13.29 214,438 +0.12(+0.89%)
Jan 06, 2006 13.11 13.25 13.02 13.17 380,449 +0.15(+1.12%)
Jan 05, 2006 12.92 13.07 12.92 13.03 437,990 +0.15(+1.17%)
Jan 04, 2006 12.73 12.97 12.68 12.88 423,873 +0.15(+1.14%)
Jan 03, 2006 12.78 12.85 12.47 12.73 382,951 +0.07(+0.53%)
Dec 30, 2005 12.86 12.87 12.65 12.66 293,959 -0.25(-1.95%)
Dec 29, 2005 13.24 13.24 12.89 12.92 312,186 -0.24(-1.83%)
Dec 28, 2005 12.98 13.19 12.98 13.16 233,916 +0.12(+0.90%)
Dec 27, 2005 13.12 13.21 12.90 13.04 248,570 -0.03(-0.26%)
Dec 23, 2005 12.98 13.12 12.98 13.07 169,585 +0.12(+0.95%)
Dec 22, 2005 12.97 13.08 12.77 12.95 301,107 +0.06(+0.48%)
Dec 21, 2005 12.87 12.95 12.79 12.89 386,168 +0.10(+0.79%)
Dec 20, 2005 12.82 12.88 12.76 12.79 560,399 -0.01(-0.04%)
Dec 19, 2005 13.10 13.17 12.71 12.79 190,671 -0.26(-2.01%)
Dec 16, 2005 13.16 13.25 12.98 13.06 246,068 -0.10(-0.72%)
Dec 15, 2005 13.10 13.26 13.10 13.15 371,872 +0.09(+0.69%)
Dec 14, 2005 13.07 13.19 13.02 13.06 530,557 -0.05(-0.38%)
Dec 13, 2005 13.13 13.39 13.10 13.11 190,493 -0.01(-0.09%)
Dec 12, 2005 13.19 13.35 13.07 13.12 204,074 -0.04(-0.30%)
Dec 09, 2005 13.34 13.82 13.09 13.16 541,100 -0.11(-0.80%)
Dec 08, 2005 12.81 13.31 12.81 13.27 233,202 +0.49(+3.81%)
Dec 07, 2005 12.91 12.95 12.78 12.78 375,982 -0.09(-0.70%)
Dec 06, 2005 12.65 12.90 12.65 12.87 695,138 +0.29(+2.31%)
Dec 05, 2005 12.71 12.77 12.49 12.58 596,854 -0.14(-1.10%)
Dec 02, 2005 12.81 12.81 12.57 12.72 101,858 -0.06(-0.44%)
Dec 01, 2005 12.62 12.87 12.62 12.78 413,151 +0.20(+1.56%)
Nov 30, 2005 12.44 12.70 12.41 12.58 1,399,927 +0.21(+1.72%)
Nov 29, 2005 12.23 12.48 12.14 12.37 270,728 +0.20(+1.66%)
Nov 28, 2005 12.27 12.31 12.13 12.17 125,267 -0.07(-0.55%)
Nov 25, 2005 12.19 12.25 12.18 12.23 7,684 +0.02(+0.18%)
Nov 23, 2005 12.03 12.22 11.99 12.21 198,177 +0.15(+1.25%)
Nov 22, 2005 11.87 12.06 11.80 12.06 151,715 +0.18(+1.56%)
Nov 21, 2005 11.84 11.98 11.80 11.87 231,951 +0.07(+0.57%)
Nov 18, 2005 11.65 11.81 11.64 11.81 275,732 +0.21(+1.79%)
Nov 17, 2005 11.61 11.65 11.55 11.60 169,585 -0.01(-0.05%)
Nov 16, 2005 11.77 11.78 11.57 11.61 172,444 -0.15(-1.29%)
Nov 15, 2005 11.93 11.93 11.75 11.76 151,000 -0.17(-1.41%)
Nov 14, 2005 12.12 12.12 11.89 11.93 112,222 -0.16(-1.34%)
Nov 11, 2005 11.95 12.11 11.79 12.09 149,570 +0.18(+1.50%)
Nov 10, 2005 11.72 11.92 11.70 11.91 223,373 +0.15(+1.29%)
Nov 09, 2005 11.48 11.98 11.48 11.76 189,599 +0.34(+2.94%)
Nov 08, 2005 11.39 11.44 11.23 11.42 179,234 -0.02(-0.15%)
Nov 07, 2005 11.16 11.66 11.14 11.44 225,160 +0.26(+2.30%)
Nov 04, 2005 11.18 11.19 11.09 11.18 129,020 +0.00(+0.00%)
Nov 03, 2005 11.19 11.19 11.03 11.18 155,646 +0.10(+0.91%)
Nov 02, 2005 10.70 11.08 10.63 11.08 308,434 +0.31(+2.91%)
Nov 01, 2005 10.72 10.80 10.60 10.77 265,903 +0.03(+0.31%)
Oct 31, 2005 10.68 10.87 10.65 10.73 172,444 +0.05(+0.47%)
Oct 28, 2005 10.55 10.85 10.55 10.68 296,818 +0.17(+1.65%)
Oct 27, 2005 10.69 10.76 10.49 10.51 60,578 -0.16(-1.47%)
Oct 26, 2005 10.91 10.93 10.59 10.67 63,795 -0.26(-2.36%)
Oct 25, 2005 10.97 10.97 10.87 10.92 174,410 -0.03(-0.31%)
Oct 24, 2005 10.92 11.05 10.91 10.96 139,385 +0.07(+0.62%)
Oct 21, 2005 10.69 10.91 10.68 10.89 54,503 +0.20(+1.88%)
Oct 20, 2005 10.88 10.91 10.63 10.69 107,219 -0.22(-2.05%)
Oct 19, 2005 10.71 10.91 10.63 10.91 98,820 +0.20(+1.88%)
Oct 18, 2005 10.70 10.76 10.60 10.71 107,934 +0.04(+0.37%)
Oct 17, 2005 10.60 10.71 10.47 10.67 148,856 +0.10(+0.90%)
Oct 14, 2005 10.46 10.64 10.43 10.58 142,601 +0.15(+1.39%)
Oct 13, 2005 10.41 10.46 10.36 10.43 86,132 +0.02(+0.22%)
Oct 12, 2005 10.59 10.59 10.37 10.41 124,374 -0.20(-1.85%)
Oct 11, 2005 10.32 10.68 10.31 10.60 273,409 +0.31(+2.99%)
Oct 10, 2005 10.44 10.44 10.29 10.30 87,205 -0.14(-1.34%)
Oct 07, 2005 10.17 10.49 10.15 10.44 98,999 +0.26(+2.59%)
Oct 06, 2005 9.983 10.27 9.922 10.17 127,591 +0.20(+2.02%)
Oct 05, 2005 10.16 10.21 9.972 9.972 140,278 -0.18(-1.82%)
Oct 04, 2005 10.20 10.23 10.13 10.16 55,575 -0.02(-0.16%)
Oct 03, 2005 10.13 10.26 10.10 10.17 74,696 +0.10(+1.00%)
Sep 30, 2005 9.899 10.17 9.871 10.07 273,766 +0.22(+2.21%)
Sep 29, 2005 9.849 9.871 9.401 9.855 946,568 -0.02(-0.23%)
Sep 28, 2005 10.08 10.08 9.810 9.877 210,149 -0.22(-2.22%)
Sep 27, 2005 10.10 10.12 10.04 10.10 201,393 -0.04(-0.39%)
Sep 26, 2005 10.15 10.18 10.10 10.14 500,178 +0.04(+0.39%)
Sep 23, 2005 10.10 10.17 9.989 10.10 257,326 +0.06(+0.56%)
Sep 22, 2005 10.04 10.29 9.961 10.04 208,720 +0.01(+0.11%)
Sep 21, 2005 10.10 10.12 9.972 10.03 156,540 -0.05(-0.50%)
Sep 20, 2005 10.20 10.26 10.05 10.08 95,246 -0.12(-1.21%)
Sep 19, 2005 10.32 10.41 10.13 10.21 300,214 -0.16(-1.51%)
Sep 16, 2005 10.46 10.48 10.27 10.36 335,775 -0.06(-0.59%)
Sep 15, 2005 10.35 10.53 10.34 10.43 153,681 +0.09(+0.87%)
Sep 14, 2005 10.38 10.44 10.24 10.34 320,407 -0.02(-0.16%)
Sep 13, 2005 10.53 10.53 10.32 10.35 657,611 -0.26(-2.43%)
Sep 12, 2005 10.74 10.77 10.49 10.61 247,855 -0.17(-1.61%)
Sep 09, 2005 10.77 10.84 10.68 10.78 331,307 +0.05(+0.47%)
Sep 08, 2005 10.64 10.74 10.52 10.73 435,846 +0.09(+0.84%)
Sep 07, 2005 10.82 10.82 10.60 10.64 249,106 -0.16(-1.50%)
Sep 06, 2005 10.66 10.85 10.66 10.81 231,951 +0.17(+1.63%)
Sep 02, 2005 10.67 10.72 10.60 10.63 236,061 -0.01(-0.11%)
Sep 01, 2005 10.63 10.87 10.49 10.64 242,136 +0.00(+0.00%)
Aug 31, 2005 10.77 10.82 10.63 10.64 478,198 -0.12(-1.14%)
Aug 30, 2005 10.69 10.83 10.57 10.77 634,917 +0.06(+0.57%)
Aug 29, 2005 10.82 10.82 10.63 10.71 208,362 -0.08(-0.73%)
Aug 26, 2005 10.74 10.80 10.67 10.78 439,241 +0.08(+0.78%)
Aug 25, 2005 10.76 10.82 10.62 10.70 980,699 -0.08(-0.73%)
Aug 24, 2005 10.73 10.91 10.57 10.78 377,412 -0.02(-0.21%)
Aug 23, 2005 10.92 10.95 10.65 10.80 453,537 -0.21(-1.93%)
Aug 22, 2005 11.05 11.07 10.80 11.01 281,986 +0.01(+0.10%)
Aug 19, 2005 10.96 11.18 10.95 11.00 742,136 +0.07(+0.67%)
Aug 18, 2005 10.94 11.02 10.66 10.93 339,527 -0.01(-0.10%)
Aug 17, 2005 10.98 11.03 10.83 10.94 271,979 +0.01(+0.10%)
Aug 16, 2005 10.60 11.01 10.60 10.93 367,404 +0.28(+2.63%)
Aug 15, 2005 10.41 10.73 10.39 10.65 243,030 +0.18(+1.77%)
Aug 12, 2005 10.45 10.51 10.30 10.46 226,590 -0.02(-0.16%)
Aug 11, 2005 10.41 10.57 10.35 10.48 760,542 +0.04(+0.43%)
Aug 10, 2005 10.49 10.49 10.31 10.44 659,577 -0.06(-0.53%)
Aug 09, 2005 10.44 10.49 10.16 10.49 1,096,675 +0.06(+0.54%)
Aug 08, 2005 10.63 10.66 10.41 10.44 967,118 -0.22(-2.10%)
Aug 05, 2005 10.67 10.74 10.63 10.66 534,488 -0.06(-0.57%)
Aug 04, 2005 10.92 10.92 10.67 10.72 369,906 -0.20(-1.79%)
Aug 03, 2005 10.67 10.96 10.65 10.92 192,458 +0.23(+2.20%)
Aug 02, 2005 10.65 10.69 10.61 10.68 307,540 +0.02(+0.21%)
Aug 01, 2005 10.60 10.69 10.54 10.66 959,613 +0.06(+0.58%)
Jul 29, 2005 10.59 10.64 10.50 10.60 531,271 +0.01(+0.11%)
Jul 28, 2005 10.33 10.59 10.24 10.59 342,923 +0.21(+1.99%)
Jul 27, 2005 10.41 10.44 10.24 10.38 864,366 +0.01(+0.11%)
Jul 26, 2005 10.34 10.41 10.19 10.37 755,002 +0.06(+0.54%)
Jul 25, 2005 10.10 10.34 10.07 10.31 849,355 +0.12(+1.21%)
Jul 22, 2005 10.20 10.24 10.13 10.19 1,271,800 +0.01(+0.05%)
Jul 21, 2005 10.16 10.30 10.07 10.18 3,382,055 +0.22(+2.25%)
Jul 20, 2005 9.743 10.10 9.743 9.961 720,871 +0.19(+1.95%)
Jul 19, 2005 9.709 9.821 9.681 9.771 69,871 +0.02(+0.23%)
Jul 18, 2005 9.647 9.860 9.569 9.748 681,200 +0.10(+1.04%)
Jul 15, 2005 9.838 9.838 9.530 9.648 1,232,664 -0.21(-2.10%)
Jul 14, 2005 9.983 10.01 9.765 9.855 465,510 -0.21(-2.06%)
Jul 13, 2005 10.08 10.13 10.03 10.06 58,255 -0.03(-0.28%)
Jul 12, 2005 10.03 10.31 10.03 10.09 168,513 +0.08(+0.78%)
Jul 11, 2005 10.04 10.12 9.922 10.01 105,611 +0.02(+0.22%)
Jul 08, 2005 9.787 10.07 9.687 9.989 62,187 +0.21(+2.18%)
Jul 07, 2005 9.681 9.832 9.597 9.776 38,598 -0.03(-0.29%)
Jul 06, 2005 9.849 9.989 9.804 9.804 135,096 -0.07(-0.74%)
Jul 05, 2005 9.933 10.06 9.821 9.877 77,912 -0.06(-0.56%)
Jul 01, 2005 9.709 10.15 9.675 9.933 66,297 +0.21(+2.13%)
Jun 30, 2005 9.659 9.787 9.653 9.726 46,104 +0.10(+0.99%)
Jun 29, 2005 9.457 9.653 9.424 9.631 42,530 +0.12(+1.24%)
Jun 28, 2005 9.384 9.642 9.384 9.513 82,201 +0.17(+1.80%)
Jun 27, 2005 9.681 9.787 9.345 9.345 189,778 -0.24(-2.51%)
Jun 24, 2005 9.239 9.625 9.194 9.586 907,790 +0.34(+3.63%)
Jun 23, 2005 9.121 9.592 9.099 9.250 411,186 +0.13(+1.41%)
Jun 22, 2005 9.239 9.345 9.099 9.121 152,787 -0.04(-0.49%)
Jun 21, 2005 8.903 9.345 8.903 9.166 235,703 +0.21(+2.38%)
Jun 20, 2005 8.982 9.021 8.892 8.954 49,499 -0.06(-0.62%)
Jun 17, 2005 9.099 9.105 8.898 9.010 337,919 -0.10(-1.11%)
Jun 16, 2005 9.066 9.256 9.026 9.110 126,697 +0.02(+0.18%)
Jun 15, 2005 8.858 9.094 8.842 9.094 194,424 +0.29(+3.31%)
Jun 14, 2005 8.707 8.954 8.679 8.803 111,329 +0.04(+0.51%)
Jun 13, 2005 8.825 8.948 8.472 8.758 394,388 -0.19(-2.13%)
Jun 10, 2005 8.954 8.982 8.926 8.948 395,281 -0.01(-0.06%)
Jun 09, 2005 8.814 8.993 8.646 8.954 265,010 +0.12(+1.39%)
Jun 08, 2005 8.590 8.898 8.590 8.831 132,237 +0.30(+3.54%)
Jun 07, 2005 8.540 8.590 8.444 8.528 161,901 +0.02(+0.26%)
Jun 06, 2005 8.517 8.607 8.383 8.506 149,213 +0.02(+0.20%)
Jun 03, 2005 8.534 8.623 8.416 8.489 78,091 +0.01(+0.07%)
Jun 02, 2005 8.422 8.562 8.338 8.484 68,084 +0.06(+0.73%)
Jun 01, 2005 8.416 8.500 8.383 8.422 82,022 +0.03(+0.33%)
May 31, 2005 8.506 8.506 8.310 8.394 43,959 -0.07(-0.86%)
May 27, 2005 8.444 8.500 8.394 8.467 83,988 +0.04(+0.46%)
May 26, 2005 8.450 8.478 8.411 8.428 81,129 +0.03(+0.33%)
May 25, 2005 8.405 8.495 8.366 8.400 59,506 -0.03(-0.33%)
May 24, 2005 8.467 8.523 8.349 8.428 287,347 -0.10(-1.12%)
May 23, 2005 8.388 8.640 8.349 8.523 129,020 +0.13(+1.60%)
May 20, 2005 8.254 8.400 8.226 8.388 84,167 +0.16(+1.90%)
May 19, 2005 8.198 8.254 8.198 8.232 146,711 +0.06(+0.75%)
May 18, 2005 8.125 8.254 8.114 8.170 209,613 +0.07(+0.90%)
May 17, 2005 8.254 8.254 8.041 8.097 268,048 -0.05(-0.62%)
May 16, 2005 8.013 8.226 7.722 8.148 149,928 +0.13(+1.68%)
May 13, 2005 8.114 8.114 7.946 8.013 144,210 -0.10(-1.24%)
May 12, 2005 8.142 8.170 8.025 8.114 132,951 -0.06(-0.68%)
May 11, 2005 8.327 8.327 8.109 8.170 56,290 -0.16(-1.88%)
May 10, 2005 8.411 8.411 8.075 8.327 123,659 -0.06(-0.67%)
May 09, 2005 8.181 8.383 8.165 8.383 26,090 +0.18(+2.18%)
May 06, 2005 8.366 8.444 8.058 8.204 70,943 -0.13(-1.61%)
May 05, 2005 8.366 8.467 8.299 8.338 110,078 +0.01(+0.07%)
May 04, 2005 8.159 8.360 8.114 8.332 387,419 +0.17(+2.13%)
May 03, 2005 8.013 8.159 8.013 8.159 66,475 +0.11(+1.32%)
May 02, 2005 8.013 8.092 8.013 8.053 129,199 +0.07(+0.84%)
Apr 29, 2005 7.946 8.030 7.829 7.986 181,200 +0.10(+1.21%)
Apr 28, 2005 7.907 8.030 7.834 7.890 71,300 -0.03(-0.42%)
Apr 27, 2005 7.834 7.963 7.818 7.924 417,083 +0.08(+1.00%)
Apr 26, 2005 7.874 7.918 7.778 7.846 70,049 -0.06(-0.71%)
Apr 25, 2005 7.862 7.963 7.795 7.902 378,841 +0.07(+0.86%)
Apr 22, 2005 7.890 7.890 7.750 7.834 137,955 -0.04(-0.50%)
Apr 21, 2005 7.834 7.974 7.778 7.874 189,956 +0.05(+0.64%)
Apr 20, 2005 7.812 7.834 7.750 7.823 179,234 -0.01(-0.14%)
Apr 19, 2005 7.778 7.935 7.778 7.834 126,161 +0.09(+1.16%)
Apr 18, 2005 7.767 7.834 7.700 7.745 157,791 +0.01(+0.07%)
Apr 15, 2005 7.778 7.834 7.734 7.739 115,975 -0.04(-0.50%)
Apr 14, 2005 7.930 8.008 7.778 7.778 69,871 -0.14(-1.77%)
Apr 13, 2005 8.030 8.030 7.722 7.918 70,764 -0.14(-1.74%)
Apr 12, 2005 7.812 8.058 7.650 8.058 87,562 +0.25(+3.23%)
Apr 11, 2005 7.874 7.902 7.778 7.806 119,906 -0.04(-0.50%)
Apr 08, 2005 8.131 8.131 7.846 7.846 83,452 -0.23(-2.84%)
Apr 07, 2005 8.120 8.165 7.986 8.075 45,210 -0.10(-1.16%)
Apr 06, 2005 7.974 8.170 7.946 8.170 116,690 +0.25(+3.11%)
Apr 05, 2005 8.013 8.019 7.868 7.924 228,198 -0.09(-1.12%)
Apr 04, 2005 8.030 8.047 7.756 8.013 122,051 +0.01(+0.07%)
Apr 01, 2005 8.097 8.120 7.918 8.008 158,327 -0.03(-0.42%)
Mar 31, 2005 8.209 8.243 7.969 8.041 73,445 -0.17(-2.11%)
Mar 30, 2005 8.170 8.215 7.913 8.215 110,972 +0.10(+1.24%)
Mar 29, 2005 8.125 8.170 8.075 8.114 93,459 -0.01(-0.07%)
Mar 28, 2005 8.064 8.142 8.013 8.120 79,163 +0.00(+0.00%)
Mar 24, 2005 7.997 8.232 7.997 8.120 139,742 +0.15(+1.82%)
Mar 23, 2005 7.784 7.974 7.711 7.974 108,648 +0.19(+2.44%)
Mar 22, 2005 7.890 7.918 7.695 7.784 253,752 -0.13(-1.63%)
Mar 21, 2005 7.974 8.002 7.773 7.913 201,036 +0.02(+0.28%)
Mar 18, 2005 7.862 7.890 7.784 7.890 178,877 +0.07(+0.93%)
Mar 17, 2005 7.862 7.862 7.806 7.818 57,541 -0.02(-0.21%)
Mar 16, 2005 7.958 7.958 7.812 7.834 125,804 -0.10(-1.20%)
Mar 15, 2005 8.215 8.288 7.823 7.930 199,427 -0.26(-3.21%)
Mar 14, 2005 7.851 8.193 7.823 8.193 42,709 +0.37(+4.72%)
Mar 11, 2005 7.924 7.952 7.790 7.823 365,081 -0.18(-2.31%)
Mar 10, 2005 7.974 8.058 7.946 8.008 110,614 +0.03(+0.35%)
Mar 09, 2005 7.918 8.047 7.834 7.980 83,452 +0.01(+0.07%)
Mar 08, 2005 8.142 8.142 7.969 7.974 28,949 -0.15(-1.86%)
Mar 07, 2005 8.114 8.226 8.086 8.125 77,376 +0.02(+0.21%)
Mar 04, 2005 8.086 8.198 8.058 8.109 323,623 +0.04(+0.56%)
Mar 03, 2005 8.142 8.254 8.002 8.064 38,062 -0.05(-0.62%)
Mar 02, 2005 7.946 8.209 7.946 8.114 102,037 +0.14(+1.75%)
Mar 01, 2005 8.030 8.030 7.689 7.974 232,129 -0.04(-0.56%)
Feb 28, 2005 7.834 8.086 7.834 8.019 119,013 +0.16(+1.99%)
Feb 25, 2005 7.834 7.874 7.834 7.862 96,497 +0.04(+0.50%)
Feb 24, 2005 7.778 7.834 7.683 7.823 44,853 +0.07(+0.94%)
Feb 23, 2005 7.767 7.806 7.722 7.750 98,999 -0.02(-0.22%)
Feb 22, 2005 7.806 7.829 7.667 7.767 84,167 -0.07(-0.86%)
Feb 18, 2005 7.862 7.890 7.790 7.834 140,814 +0.00(+0.00%)
Feb 17, 2005 8.086 8.086 7.812 7.834 126,161 -0.28(-3.45%)
Feb 16, 2005 8.058 8.142 8.058 8.114 206,575 +0.02(+0.21%)
Feb 15, 2005 8.120 8.176 8.002 8.097 160,292 -0.02(-0.21%)
Feb 14, 2005 8.170 8.187 8.058 8.114 215,510 -0.03(-0.41%)
Feb 11, 2005 7.862 8.170 7.834 8.148 224,803 +0.25(+3.19%)
Feb 10, 2005 7.778 7.958 7.778 7.896 134,738 +0.15(+1.88%)
Feb 09, 2005 7.846 7.862 7.745 7.750 218,012 -0.08(-1.07%)
Feb 08, 2005 7.806 7.885 7.795 7.834 449,963 -0.03(-0.36%)
Feb 07, 2005 7.778 7.918 7.778 7.862 86,311 +0.05(+0.64%)
Feb 04, 2005 7.823 7.862 7.795 7.812 219,620 -0.01(-0.14%)
Feb 03, 2005 7.818 7.862 7.750 7.823 91,493 +0.02(+0.22%)
Feb 02, 2005 7.750 7.851 7.745 7.806 211,043 +0.08(+1.09%)
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.