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

Ltc Properties (NY: LTC )

34.17 -0.16 (-0.47%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 28, 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, 2005 8.880 8.897 8.610 8.736 276,501 -0.12(-1.37%)
Jan 28, 2005 8.606 8.857 8.588 8.857 289,211 +0.26(+3.03%)
Jan 27, 2005 8.566 8.687 8.566 8.597 204,031 +0.00(+0.00%)
Jan 26, 2005 8.521 8.597 8.497 8.597 124,648 +0.09(+1.00%)
Jan 25, 2005 8.723 8.767 8.462 8.512 154,974 -0.18(-2.11%)
Jan 24, 2005 8.678 8.736 8.633 8.696 170,360 -0.05(-0.56%)
Jan 21, 2005 8.727 8.790 8.664 8.745 301,921 +0.04(+0.46%)
Jan 20, 2005 8.723 8.767 8.700 8.705 348,748 -0.06(-0.72%)
Jan 19, 2005 8.723 8.830 8.700 8.767 282,744 +0.09(+1.03%)
Jan 18, 2005 8.588 8.696 8.521 8.678 90,531 +0.11(+1.31%)
Jan 14, 2005 8.543 8.575 8.476 8.566 150,291 +0.04(+0.42%)
Jan 13, 2005 8.467 8.543 8.386 8.530 265,351 +0.11(+1.28%)
Jan 12, 2005 8.297 8.436 8.229 8.422 171,698 +0.08(+0.97%)
Jan 11, 2005 8.436 8.436 8.274 8.341 346,295 -0.09(-1.12%)
Jan 10, 2005 8.458 8.543 8.431 8.436 131,560 -0.04(-0.53%)
Jan 07, 2005 8.552 8.582 8.413 8.480 132,006 +0.04(+0.48%)
Jan 06, 2005 8.489 8.534 8.413 8.440 197,341 -0.08(-0.90%)
Jan 05, 2005 8.965 8.965 8.516 8.516 308,610 -0.44(-4.91%)
Jan 04, 2005 8.942 8.969 8.848 8.956 286,981 +0.07(+0.76%)
Jan 03, 2005 8.929 8.956 8.749 8.889 232,796 -0.04(-0.45%)
Dec 31, 2004 8.817 8.929 8.763 8.929 108,593 +0.18(+2.05%)
Dec 30, 2004 8.812 8.812 8.745 8.749 36,123 -0.05(-0.61%)
Dec 29, 2004 8.772 8.808 8.745 8.803 64,442 +0.01(+0.15%)
Dec 28, 2004 8.745 8.799 8.741 8.790 51,732 +0.06(+0.72%)
Dec 27, 2004 8.857 8.875 8.714 8.727 78,936 -0.16(-1.77%)
Dec 23, 2004 8.960 8.965 8.884 8.884 44,596 -0.08(-0.85%)
Dec 22, 2004 8.880 8.960 8.790 8.960 51,063 +0.09(+1.01%)
Dec 21, 2004 8.839 8.871 8.794 8.871 68,456 +0.05(+0.61%)
Dec 20, 2004 8.880 8.956 8.758 8.817 82,727 -0.11(-1.21%)
Dec 17, 2004 8.911 8.942 8.745 8.924 88,301 +0.04(+0.51%)
Dec 16, 2004 8.857 8.897 8.808 8.880 107,924 +0.03(+0.35%)
Dec 15, 2004 8.929 8.929 8.812 8.848 175,934 -0.13(-1.40%)
Dec 14, 2004 8.924 9.045 8.924 8.974 131,783 -0.06(-0.65%)
Dec 13, 2004 8.969 9.072 8.938 9.032 82,281 +0.04(+0.45%)
Dec 10, 2004 8.938 9.050 8.938 8.992 113,945 +0.04(+0.50%)
Dec 09, 2004 8.785 8.956 8.700 8.947 121,080 +0.08(+0.86%)
Dec 08, 2004 8.808 8.902 8.803 8.871 167,238 +0.06(+0.71%)
Dec 07, 2004 8.880 8.978 8.763 8.808 177,941 -0.06(-0.71%)
Dec 06, 2004 8.723 8.956 8.651 8.871 195,111 +0.16(+1.85%)
Dec 03, 2004 8.700 8.723 8.588 8.709 61,989 +0.01(+0.15%)
Dec 02, 2004 8.655 8.700 8.633 8.696 70,463 +0.00(+0.00%)
Dec 01, 2004 8.498 8.718 8.498 8.696 271,595 +0.24(+2.86%)
Nov 30, 2004 8.476 8.593 8.377 8.453 78,713 -0.08(-0.89%)
Nov 29, 2004 8.364 8.552 8.341 8.530 133,121 +0.17(+1.98%)
Nov 26, 2004 8.409 8.476 8.319 8.364 37,238 -0.03(-0.32%)
Nov 24, 2004 8.108 8.418 8.086 8.391 128,662 +0.24(+2.92%)
Nov 23, 2004 8.297 8.391 8.104 8.153 184,631 -0.11(-1.36%)
Nov 22, 2004 8.131 8.270 8.081 8.265 138,473 +0.13(+1.54%)
Nov 19, 2004 8.149 8.184 8.005 8.140 140,480 -0.01(-0.11%)
Nov 18, 2004 8.207 8.270 8.072 8.149 135,128 -0.10(-1.25%)
Nov 17, 2004 8.503 8.610 8.149 8.252 126,655 -0.26(-3.06%)
Nov 16, 2004 8.584 8.588 8.453 8.512 115,952 -0.07(-0.84%)
Nov 15, 2004 8.566 8.610 8.489 8.584 145,386 +0.03(+0.31%)
Nov 12, 2004 8.382 8.557 8.306 8.557 109,931 +0.22(+2.64%)
Nov 11, 2004 8.364 8.404 8.274 8.337 97,444 +0.02(+0.22%)
Nov 10, 2004 8.274 8.521 8.252 8.319 134,905 +0.02(+0.27%)
Nov 09, 2004 8.297 8.319 8.252 8.297 77,821 -0.03(-0.32%)
Nov 08, 2004 8.462 8.516 8.323 8.323 131,115 -0.23(-2.67%)
Nov 05, 2004 8.615 8.655 8.521 8.552 201,355 -0.15(-1.75%)
Nov 04, 2004 8.512 8.812 8.476 8.705 205,145 +0.18(+2.10%)
Nov 03, 2004 8.350 8.525 8.350 8.525 185,300 +0.22(+2.65%)
Nov 02, 2004 8.319 8.431 8.283 8.306 88,747 -0.06(-0.70%)
Nov 01, 2004 8.453 8.458 8.337 8.364 102,127 -0.12(-1.37%)
Oct 29, 2004 8.516 8.521 8.373 8.480 119,965 +0.03(+0.37%)
Oct 28, 2004 8.476 8.512 8.418 8.449 122,864 -0.03(-0.32%)
Oct 27, 2004 8.494 8.516 8.409 8.476 108,593 +0.03(+0.32%)
Oct 26, 2004 8.409 8.489 8.319 8.449 404,717 +0.04(+0.48%)
Oct 25, 2004 8.297 8.436 8.274 8.409 123,087 +0.07(+0.81%)
Oct 22, 2004 8.427 8.476 8.319 8.341 113,276 -0.07(-0.80%)
Oct 21, 2004 8.229 8.427 8.202 8.409 147,169 +0.13(+1.63%)
Oct 20, 2004 8.072 8.274 7.951 8.274 154,974 +0.20(+2.44%)
Oct 19, 2004 8.207 8.288 8.072 8.077 105,025 -0.13(-1.58%)
Oct 18, 2004 8.162 8.247 8.059 8.207 110,823 +0.07(+0.88%)
Oct 15, 2004 8.095 8.229 8.072 8.135 127,993 +0.02(+0.28%)
Oct 14, 2004 8.086 8.126 8.059 8.113 88,078 +0.01(+0.17%)
Oct 13, 2004 8.265 8.319 8.086 8.099 57,307 -0.17(-2.01%)
Oct 12, 2004 8.162 8.265 8.126 8.265 106,809 +0.10(+1.26%)
Oct 11, 2004 8.175 8.236 8.117 8.162 186,192 +0.05(+0.66%)
Oct 08, 2004 8.126 8.207 8.077 8.108 78,044 -0.01(-0.17%)
Oct 07, 2004 8.220 8.252 8.090 8.122 64,442 -0.12(-1.47%)
Oct 06, 2004 8.292 8.292 8.220 8.243 145,386 -0.02(-0.27%)
Oct 05, 2004 8.243 8.301 8.162 8.265 216,072 +0.04(+0.49%)
Oct 04, 2004 8.207 8.319 8.175 8.225 66,226 +0.02(+0.22%)
Oct 01, 2004 8.068 8.207 8.050 8.207 210,720 +0.18(+2.29%)
Sep 30, 2004 7.965 8.059 7.938 8.023 128,662 +0.06(+0.79%)
Sep 29, 2004 8.050 8.063 7.951 7.960 133,121 -0.09(-1.11%)
Sep 28, 2004 7.983 8.068 7.857 8.050 83,619 +0.11(+1.41%)
Sep 27, 2004 8.041 8.122 7.893 7.938 85,180 -0.09(-1.06%)
Sep 24, 2004 8.072 8.113 7.974 8.023 97,221 -0.05(-0.61%)
Sep 23, 2004 8.162 8.184 8.054 8.072 181,732 -0.12(-1.48%)
Sep 22, 2004 8.198 8.256 8.175 8.193 89,862 -0.03(-0.33%)
Sep 21, 2004 8.234 8.301 8.207 8.220 57,976 -0.06(-0.70%)
Sep 20, 2004 8.234 8.337 8.207 8.279 121,972 -0.02(-0.27%)
Sep 17, 2004 8.395 8.395 8.283 8.301 111,938 -0.09(-1.07%)
Sep 16, 2004 8.292 8.445 8.252 8.391 81,835 +0.13(+1.63%)
Sep 15, 2004 8.220 8.297 8.108 8.256 160,326 -0.14(-1.71%)
Sep 14, 2004 8.498 8.498 8.382 8.400 184,854 -0.04(-0.48%)
Sep 13, 2004 8.512 8.516 8.382 8.440 133,790 -0.03(-0.37%)
Sep 10, 2004 8.453 8.471 8.418 8.471 185,300 +0.03(+0.32%)
Sep 09, 2004 8.453 8.476 8.368 8.445 191,097 -0.01(-0.11%)
Sep 08, 2004 8.386 8.498 8.386 8.453 201,132 +0.04(+0.53%)
Sep 07, 2004 8.198 8.409 8.184 8.409 183,739 +0.22(+2.63%)
Sep 03, 2004 8.158 8.252 8.095 8.193 147,169 +0.04(+0.50%)
Sep 02, 2004 8.036 8.184 7.996 8.153 258,216 +0.12(+1.45%)
Sep 01, 2004 8.010 8.072 7.978 8.036 84,288 +0.00(+0.00%)
Aug 31, 2004 8.005 8.041 7.960 8.036 188,422 +0.08(+1.01%)
Aug 30, 2004 7.996 8.005 7.884 7.956 507,067 -0.04(-0.50%)
Aug 27, 2004 7.956 8.010 7.933 7.996 374,837 +0.09(+1.08%)
Aug 26, 2004 7.893 7.915 7.853 7.911 326,672 +0.02(+0.23%)
Aug 25, 2004 7.933 7.933 7.853 7.893 131,338 -0.04(-0.56%)
Aug 24, 2004 7.938 7.969 7.870 7.938 142,487 +0.01(+0.17%)
Aug 23, 2004 7.969 8.014 7.893 7.924 172,590 -0.04(-0.45%)
Aug 20, 2004 7.870 7.960 7.812 7.960 141,149 +0.09(+1.08%)
Aug 19, 2004 7.893 7.933 7.803 7.875 63,773 -0.08(-1.01%)
Aug 18, 2004 7.781 7.960 7.781 7.956 167,907 +0.16(+2.01%)
Aug 17, 2004 7.844 7.969 7.781 7.799 56,192 -0.01(-0.11%)
Aug 16, 2004 7.678 7.826 7.673 7.808 187,976 +0.16(+2.05%)
Aug 13, 2004 7.678 7.696 7.646 7.651 117,735 +0.02(+0.29%)
Aug 12, 2004 7.646 7.709 7.628 7.628 113,053 -0.05(-0.64%)
Aug 11, 2004 7.718 7.718 7.628 7.678 81,612 -0.06(-0.75%)
Aug 10, 2004 7.714 7.870 7.709 7.736 152,298 +0.01(+0.17%)
Aug 09, 2004 7.687 7.758 7.624 7.723 101,012 +0.03(+0.35%)
Aug 06, 2004 7.736 7.794 7.669 7.696 305,935 +0.07(+0.88%)
Aug 05, 2004 7.763 7.799 7.628 7.628 88,301 -0.17(-2.13%)
Aug 04, 2004 7.758 7.857 7.673 7.794 228,559 -0.00(-0.06%)
Aug 03, 2004 7.727 7.835 7.714 7.799 76,260 +0.06(+0.75%)
Aug 02, 2004 7.736 7.799 7.646 7.740 291,441 +0.05(+0.70%)
Jul 30, 2004 7.601 7.709 7.561 7.687 154,528 +0.00(+0.00%)
Jul 29, 2004 7.848 7.870 7.624 7.687 2,463,089 -0.12(-1.49%)
Jul 28, 2004 7.879 7.879 7.749 7.803 111,938 -0.08(-0.97%)
Jul 27, 2004 7.866 7.929 7.799 7.879 140,703 +0.01(+0.11%)
Jul 26, 2004 8.072 8.072 7.826 7.870 164,116 -0.20(-2.50%)
Jul 23, 2004 8.189 8.189 8.018 8.072 245,060 -0.09(-1.15%)
Jul 22, 2004 8.059 8.184 8.027 8.166 241,046 +0.09(+1.17%)
Jul 21, 2004 8.166 8.252 8.032 8.072 181,063 -0.04(-0.44%)
Jul 20, 2004 8.059 8.207 8.050 8.108 1,120,498 +0.05(+0.61%)
Jul 19, 2004 7.929 8.063 7.929 8.059 251,080 +0.17(+2.10%)
Jul 16, 2004 7.897 7.915 7.848 7.893 197,564 -0.00(-0.06%)
Jul 15, 2004 7.736 7.897 7.696 7.897 141,595 +0.19(+2.44%)
Jul 14, 2004 7.624 7.723 7.601 7.709 138,696 +0.03(+0.35%)
Jul 13, 2004 7.534 7.714 7.534 7.682 72,916 +0.06(+0.76%)
Jul 12, 2004 7.485 7.669 7.485 7.624 104,133 +0.03(+0.35%)
Jul 09, 2004 7.579 7.601 7.557 7.597 198,010 +0.04(+0.53%)
Jul 08, 2004 7.575 7.583 7.471 7.557 243,499 -0.03(-0.41%)
Jul 07, 2004 7.512 7.592 7.512 7.588 126,209 +0.03(+0.42%)
Jul 06, 2004 7.480 7.557 7.377 7.557 93,653 +0.08(+1.02%)
Jul 02, 2004 7.355 7.489 7.314 7.480 77,375 +0.12(+1.58%)
Jul 01, 2004 7.449 7.489 7.283 7.364 88,524 -0.08(-1.08%)
Jun 30, 2004 7.427 7.494 7.395 7.444 130,223 +0.02(+0.30%)
Jun 29, 2004 7.355 7.440 7.355 7.422 191,989 +0.05(+0.73%)
Jun 28, 2004 7.601 7.601 7.301 7.368 334,477 -0.26(-3.35%)
Jun 25, 2004 6.951 7.624 6.906 7.624 463,808 +0.60(+8.49%)
Jun 24, 2004 7.041 7.063 6.951 7.027 234,356 +0.00(+0.06%)
Jun 23, 2004 6.956 7.054 6.933 7.023 143,825 +0.04(+0.64%)
Jun 22, 2004 6.969 7.018 6.951 6.978 123,087 -0.04(-0.51%)
Jun 21, 2004 6.992 7.018 6.956 7.014 90,754 +0.02(+0.32%)
Jun 18, 2004 6.996 7.014 6.974 6.992 177,272 +0.04(+0.58%)
Jun 17, 2004 7.014 7.014 6.866 6.951 122,418 -0.02(-0.26%)
Jun 16, 2004 6.996 7.018 6.951 6.969 83,619 -0.13(-1.77%)
Jun 15, 2004 6.974 7.108 6.951 7.095 79,828 +0.12(+1.74%)
Jun 14, 2004 7.189 7.189 6.974 6.974 168,130 -0.20(-2.75%)
Jun 10, 2004 7.023 7.189 7.023 7.171 86,964 +0.13(+1.78%)
Jun 09, 2004 7.220 7.243 7.041 7.045 57,753 -0.13(-1.81%)
Jun 08, 2004 7.108 7.184 7.108 7.175 106,586 -0.02(-0.25%)
Jun 07, 2004 7.175 7.198 7.139 7.193 86,518 +0.09(+1.20%)
Jun 04, 2004 7.131 7.256 7.108 7.108 89,639 +0.00(+0.00%)
Jun 03, 2004 7.279 7.310 7.108 7.108 82,950 -0.22(-2.94%)
Jun 02, 2004 7.283 7.355 7.265 7.323 66,003 +0.06(+0.86%)
Jun 01, 2004 7.247 7.265 7.175 7.261 86,295 -0.09(-1.28%)
May 28, 2004 7.435 7.435 7.252 7.355 132,229 -0.09(-1.15%)
May 27, 2004 7.391 7.512 7.391 7.440 98,559 +0.09(+1.22%)
May 26, 2004 7.337 7.355 7.265 7.350 90,085 +0.01(+0.18%)
May 25, 2004 7.108 7.350 7.108 7.337 159,657 +0.18(+2.57%)
May 24, 2004 7.009 7.166 6.987 7.153 52,178 +0.16(+2.31%)
May 21, 2004 7.220 7.220 6.987 6.992 96,106 -0.18(-2.56%)
May 20, 2004 6.700 7.175 6.664 7.175 292,555 +0.52(+7.82%)
May 19, 2004 6.817 6.906 6.565 6.655 114,837 -0.13(-1.92%)
May 18, 2004 6.700 6.785 6.565 6.785 170,583 +0.13(+1.95%)
May 17, 2004 6.543 6.727 6.413 6.655 181,286 +0.12(+1.78%)
May 14, 2004 6.637 6.648 6.480 6.539 408,062 -0.10(-1.49%)
May 13, 2004 6.754 6.812 6.637 6.637 67,118 -0.11(-1.66%)
May 12, 2004 6.938 6.938 6.592 6.749 310,394 -0.20(-2.90%)
May 11, 2004 6.996 6.996 6.906 6.951 645,763 -0.04(-0.64%)
May 10, 2004 7.108 7.108 6.884 6.996 621,681 -0.12(-1.70%)
May 07, 2004 7.220 7.256 7.086 7.117 154,082 -0.19(-2.64%)
May 06, 2004 7.314 7.314 7.131 7.310 165,231 -0.01(-0.18%)
May 05, 2004 7.220 7.323 7.220 7.323 139,365 +0.14(+1.94%)
May 04, 2004 6.996 7.220 6.996 7.184 134,905 +0.19(+2.69%)
May 03, 2004 6.978 7.063 6.835 6.996 107,032 +0.02(+0.26%)
Apr 30, 2004 7.108 7.122 6.884 6.978 104,133 -0.13(-1.83%)
Apr 29, 2004 7.189 7.189 7.108 7.108 110,600 -0.08(-1.06%)
Apr 28, 2004 7.198 7.198 7.131 7.184 114,614 -0.01(-0.19%)
Apr 27, 2004 7.171 7.198 7.153 7.198 132,229 +0.07(+0.94%)
Apr 26, 2004 7.157 7.175 7.131 7.131 102,572 -0.03(-0.38%)
Apr 23, 2004 7.202 7.202 7.077 7.157 140,926 -0.04(-0.62%)
Apr 22, 2004 7.086 7.238 7.041 7.202 259,331 +0.07(+0.94%)
Apr 21, 2004 7.247 7.247 7.023 7.135 110,600 -0.07(-0.93%)
Apr 20, 2004 7.171 7.400 7.135 7.202 269,142 +0.15(+2.16%)
Apr 19, 2004 7.144 7.162 7.050 7.050 97,667 -0.12(-1.63%)
Apr 16, 2004 6.996 7.175 6.960 7.166 108,593 +0.17(+2.44%)
Apr 15, 2004 6.848 7.095 6.848 6.996 115,060 +0.10(+1.50%)
Apr 14, 2004 6.996 7.108 6.893 6.893 214,957 -0.15(-2.10%)
Apr 13, 2004 7.512 7.516 7.041 7.041 320,875 -0.49(-6.55%)
Apr 12, 2004 7.579 7.610 7.512 7.534 440,840 -0.07(-0.94%)
Apr 08, 2004 7.669 7.669 7.534 7.606 244,391 -0.11(-1.40%)
Apr 07, 2004 7.400 7.754 7.355 7.714 294,562 +0.31(+4.24%)
Apr 06, 2004 7.624 7.646 6.817 7.400 1,004,100 -0.46(-5.82%)
Apr 05, 2004 8.386 8.386 7.736 7.857 458,679 -0.53(-6.31%)
Apr 02, 2004 8.337 8.386 8.238 8.386 288,096 +0.05(+0.59%)
Apr 01, 2004 8.158 8.337 8.095 8.337 256,432 +0.22(+2.65%)
Mar 31, 2004 8.027 8.144 7.978 8.122 335,146 +0.13(+1.63%)
Mar 30, 2004 7.996 8.050 7.938 7.992 148,061 -0.00(-0.06%)
Mar 29, 2004 7.879 8.005 7.870 7.996 147,615 +0.12(+1.48%)
Mar 26, 2004 7.933 7.951 7.817 7.879 175,265 -0.01(-0.11%)
Mar 25, 2004 7.893 7.902 7.803 7.888 650,669 +0.11(+1.38%)
Mar 24, 2004 7.673 7.893 7.669 7.781 730,943 +0.13(+1.76%)
Mar 23, 2004 7.359 7.646 7.341 7.646 335,592 +0.25(+3.33%)
Mar 22, 2004 7.512 7.512 7.355 7.400 97,444 -0.11(-1.49%)
Mar 19, 2004 7.597 7.597 7.444 7.512 311,955 -0.09(-1.12%)
Mar 18, 2004 7.615 7.615 7.521 7.597 98,336 -0.02(-0.29%)
Mar 17, 2004 7.534 7.619 7.512 7.619 76,260 +0.00(+0.06%)
Mar 16, 2004 7.534 7.664 7.534 7.615 247,290 +0.05(+0.71%)
Mar 15, 2004 7.664 7.664 7.525 7.561 85,403 -0.06(-0.77%)
Mar 12, 2004 7.579 7.731 7.561 7.619 153,636 +0.09(+1.13%)
Mar 11, 2004 7.525 7.624 7.516 7.534 75,591 +0.01(+0.12%)
Mar 10, 2004 7.660 7.682 7.512 7.525 150,960 -0.09(-1.18%)
Mar 09, 2004 7.691 7.736 7.534 7.615 136,912 -0.04(-0.59%)
Mar 08, 2004 7.758 7.772 7.601 7.660 123,756 -0.01(-0.12%)
Mar 05, 2004 7.637 7.709 7.624 7.669 120,634 +0.03(+0.41%)
Mar 04, 2004 7.646 7.691 7.601 7.637 155,197 -0.03(-0.41%)
Mar 03, 2004 7.669 7.696 7.646 7.669 96,998 +0.01(+0.12%)
Mar 02, 2004 7.776 7.776 7.583 7.660 124,425 -0.12(-1.50%)
Mar 01, 2004 7.579 7.781 7.579 7.776 95,660 +0.19(+2.54%)
Feb 27, 2004 7.557 7.646 7.557 7.583 183,293 +0.03(+0.36%)
Feb 26, 2004 7.444 7.758 7.400 7.557 197,787 +0.07(+0.90%)
Feb 25, 2004 7.467 7.489 7.314 7.489 104,133 +0.02(+0.30%)
Feb 24, 2004 7.171 7.471 7.148 7.467 264,236 +0.34(+4.72%)
Feb 23, 2004 7.175 7.220 7.090 7.131 145,386 -0.08(-1.06%)
Feb 20, 2004 7.489 7.489 7.131 7.207 291,887 -0.28(-3.77%)
Feb 19, 2004 7.059 7.498 7.059 7.489 333,139 +0.45(+6.44%)
Feb 18, 2004 6.929 7.041 6.906 7.036 245,506 +0.11(+1.62%)
Feb 17, 2004 6.987 6.996 6.861 6.924 235,025 -0.04(-0.64%)
Feb 13, 2004 6.951 7.005 6.906 6.969 272,041 +0.02(+0.26%)
Feb 12, 2004 6.965 7.108 6.947 6.951 373,276 -0.06(-0.90%)
Feb 11, 2004 6.906 7.041 6.888 7.014 139,365 +0.09(+1.30%)
Feb 10, 2004 6.839 6.974 6.772 6.924 143,602 +0.12(+1.78%)
Feb 09, 2004 6.745 6.817 6.745 6.803 96,552 +0.05(+0.80%)
Feb 06, 2004 6.606 6.817 6.579 6.749 277,392 +0.16(+2.38%)
Feb 05, 2004 6.570 6.610 6.565 6.592 284,751 +0.03(+0.48%)
Feb 04, 2004 6.570 6.588 6.512 6.561 154,528 -0.01(-0.14%)
Feb 03, 2004 6.507 6.592 6.507 6.570 329,348 +0.04(+0.69%)
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.