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 )

34.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 10.11 10.29 9.849 10.12 177,529 -0.01(-0.13%)
Jan 30, 2006 10.26 10.36 10.13 10.13 90,994 -0.14(-1.35%)
Jan 27, 2006 10.13 10.33 10.14 10.27 109,059 +0.14(+1.37%)
Jan 26, 2006 10.11 10.18 10.07 10.13 94,340 +0.08(+0.80%)
Jan 25, 2006 10.07 10.19 10.01 10.05 121,326 -0.08(-0.75%)
Jan 24, 2006 10.11 10.18 10.07 10.13 119,096 +0.09(+0.85%)
Jan 23, 2006 10.00 10.11 9.936 10.04 92,332 +0.08(+0.81%)
Jan 20, 2006 10.18 10.18 9.882 9.963 152,104 -0.17(-1.68%)
Jan 19, 2006 10.09 10.20 9.999 10.13 167,492 +0.01(+0.09%)
Jan 18, 2006 10.00 10.14 9.949 10.12 218,789 +0.09(+0.85%)
Jan 17, 2006 10.04 10.08 9.990 10.04 110,175 -0.06(-0.62%)
Jan 13, 2006 10.13 10.20 10.03 10.10 127,571 +0.04(+0.36%)
Jan 12, 2006 10.18 10.18 10.03 10.07 155,672 -0.13(-1.32%)
Jan 11, 2006 10.20 10.20 10.09 10.20 269,416 +0.01(+0.13%)
Jan 10, 2006 9.873 10.34 9.806 10.19 355,281 +0.32(+3.23%)
Jan 09, 2006 9.864 9.873 9.766 9.869 156,118 +0.04(+0.41%)
Jan 06, 2006 9.837 9.842 9.730 9.828 105,937 +0.04(+0.37%)
Jan 05, 2006 9.654 9.819 9.654 9.793 440,923 +0.09(+0.97%)
Jan 04, 2006 9.676 9.819 9.595 9.698 141,621 -0.02(-0.23%)
Jan 03, 2006 9.497 9.775 9.416 9.721 223,249 +0.29(+3.09%)
Dec 30, 2005 9.483 9.483 9.326 9.429 126,233 -0.05(-0.57%)
Dec 29, 2005 9.752 9.752 9.483 9.483 80,735 -0.15(-1.58%)
Dec 28, 2005 9.671 9.671 9.564 9.636 87,426 -0.06(-0.60%)
Dec 27, 2005 9.645 9.815 9.564 9.694 142,513 +0.09(+0.98%)
Dec 23, 2005 9.649 9.730 9.573 9.600 73,821 +0.03(+0.28%)
Dec 22, 2005 9.636 9.685 9.452 9.573 157,679 -0.04(-0.37%)
Dec 21, 2005 9.591 9.680 9.550 9.609 80,958 +0.09(+0.89%)
Dec 20, 2005 9.452 9.721 9.452 9.524 185,781 +0.06(+0.66%)
Dec 19, 2005 9.528 9.761 9.461 9.461 118,650 -0.35(-3.52%)
Dec 16, 2005 9.707 9.842 9.707 9.806 366,209 +0.13(+1.34%)
Dec 15, 2005 9.788 9.842 9.604 9.676 157,456 -0.09(-0.92%)
Dec 14, 2005 9.797 9.842 9.730 9.766 140,729 -0.03(-0.32%)
Dec 13, 2005 9.550 9.842 9.550 9.797 204,515 +0.25(+2.58%)
Dec 12, 2005 9.685 9.752 9.528 9.550 209,198 -0.07(-0.70%)
Dec 09, 2005 9.618 9.846 9.483 9.618 205,184 +0.00(+0.00%)
Dec 08, 2005 9.501 9.752 9.456 9.618 255,588 -0.11(-1.11%)
Dec 07, 2005 9.649 9.954 9.595 9.725 469,470 +0.07(+0.74%)
Dec 06, 2005 9.465 9.967 9.447 9.654 321,827 +0.26(+2.72%)
Dec 05, 2005 9.506 9.546 9.349 9.398 159,910 -0.17(-1.78%)
Dec 02, 2005 9.349 9.582 9.326 9.568 106,383 +0.22(+2.35%)
Dec 01, 2005 9.192 9.393 9.142 9.349 198,716 +0.17(+1.81%)
Nov 30, 2005 9.169 9.219 9.075 9.183 112,628 +0.08(+0.89%)
Nov 29, 2005 9.111 9.147 9.048 9.102 61,555 -0.01(-0.10%)
Nov 28, 2005 9.456 9.456 9.017 9.111 100,807 -0.25(-2.68%)
Nov 25, 2005 9.393 9.416 9.358 9.362 22,079 -0.01(-0.14%)
Nov 23, 2005 9.429 9.443 9.335 9.376 77,390 -0.05(-0.57%)
Nov 22, 2005 9.367 9.447 9.331 9.429 98,577 +0.02(+0.19%)
Nov 21, 2005 9.411 9.420 9.313 9.411 108,836 +0.04(+0.38%)
Nov 18, 2005 9.371 9.407 9.295 9.376 82,296 +0.11(+1.21%)
Nov 17, 2005 9.080 9.263 9.080 9.263 220,573 +0.23(+2.53%)
Nov 16, 2005 9.178 9.210 8.994 9.035 129,801 -0.10(-1.08%)
Nov 15, 2005 9.241 9.241 9.084 9.133 133,369 -0.09(-0.92%)
Nov 14, 2005 9.304 9.322 9.151 9.219 160,356 -0.12(-1.30%)
Nov 11, 2005 9.353 9.371 9.304 9.340 122,887 -0.01(-0.14%)
Nov 10, 2005 9.174 9.389 9.035 9.353 408,584 +0.20(+2.20%)
Nov 09, 2005 9.290 9.304 9.138 9.151 196,709 -0.08(-0.83%)
Nov 08, 2005 9.174 9.255 9.129 9.228 133,592 +0.04(+0.44%)
Nov 07, 2005 9.263 9.411 9.147 9.187 182,658 -0.08(-0.82%)
Nov 04, 2005 9.349 9.349 9.151 9.263 116,419 -0.02(-0.19%)
Nov 03, 2005 9.228 9.367 9.205 9.281 250,458 +0.14(+1.57%)
Nov 02, 2005 8.900 9.151 8.900 9.138 289,042 +0.25(+2.83%)
Nov 01, 2005 9.142 9.142 8.882 8.887 82,519 -0.30(-3.27%)
Oct 31, 2005 9.026 9.272 8.990 9.187 146,974 +0.21(+2.30%)
Oct 28, 2005 8.788 9.048 8.788 8.981 256,703 +0.22(+2.56%)
Oct 27, 2005 9.035 9.057 8.743 8.757 91,663 -0.30(-3.27%)
Oct 26, 2005 9.142 9.326 9.042 9.053 112,182 -0.09(-0.98%)
Oct 25, 2005 9.272 9.272 9.026 9.142 127,125 -0.15(-1.64%)
Oct 24, 2005 8.891 9.299 8.891 9.295 230,832 +0.43(+4.80%)
Oct 21, 2005 8.842 8.873 8.757 8.869 239,530 +0.04(+0.51%)
Oct 20, 2005 8.846 8.963 8.725 8.824 260,048 +0.02(+0.25%)
Oct 19, 2005 8.806 8.878 8.725 8.802 343,683 -0.14(-1.60%)
Oct 18, 2005 9.089 9.102 8.864 8.945 172,176 -0.17(-1.82%)
Oct 17, 2005 9.281 9.349 9.035 9.111 208,083 -0.01(-0.15%)
Oct 14, 2005 8.743 9.124 8.712 9.124 410,145 +0.40(+4.57%)
Oct 13, 2005 8.793 8.842 8.654 8.725 215,889 -0.13(-1.47%)
Oct 12, 2005 8.824 8.909 8.654 8.855 231,278 +0.00(+0.00%)
Oct 11, 2005 8.918 9.003 8.725 8.855 173,514 -0.04(-0.45%)
Oct 10, 2005 9.492 9.492 8.873 8.896 129,801 -0.17(-1.88%)
Oct 07, 2005 9.124 9.187 9.012 9.066 137,161 -0.04(-0.39%)
Oct 06, 2005 9.169 9.241 9.062 9.102 306,661 -0.03(-0.29%)
Oct 05, 2005 9.277 9.281 9.102 9.129 170,838 -0.19(-2.07%)
Oct 04, 2005 9.438 9.559 9.322 9.322 246,444 -0.14(-1.47%)
Oct 03, 2005 9.550 9.640 9.416 9.461 243,991 -0.04(-0.47%)
Sep 30, 2005 9.353 9.694 9.353 9.506 330,971 +0.15(+1.63%)
Sep 29, 2005 9.367 9.416 9.281 9.353 208,529 +0.02(+0.24%)
Sep 28, 2005 9.313 9.416 9.250 9.331 274,545 +0.01(+0.14%)
Sep 27, 2005 9.411 9.456 9.223 9.317 206,076 -0.09(-1.00%)
Sep 26, 2005 9.434 9.725 9.389 9.411 224,364 -0.01(-0.14%)
Sep 23, 2005 9.425 9.506 9.219 9.425 166,600 -0.01(-0.14%)
Sep 22, 2005 9.506 9.716 9.371 9.438 174,183 -0.06(-0.66%)
Sep 21, 2005 9.618 9.640 9.452 9.501 180,874 -0.14(-1.44%)
Sep 20, 2005 9.716 9.864 9.564 9.640 208,529 -0.05(-0.51%)
Sep 19, 2005 9.941 9.941 9.640 9.689 298,186 -0.25(-2.48%)
Sep 16, 2005 9.864 9.949 9.761 9.936 439,362 +0.11(+1.09%)
Sep 15, 2005 9.918 9.918 9.802 9.828 215,443 -0.02(-0.23%)
Sep 14, 2005 9.927 9.941 9.703 9.851 250,681 -0.01(-0.14%)
Sep 13, 2005 9.864 9.932 9.775 9.864 148,312 -0.03(-0.32%)
Sep 12, 2005 9.932 10.05 9.887 9.896 275,660 +0.08(+0.78%)
Sep 09, 2005 9.640 9.842 9.600 9.819 394,087 +0.43(+4.58%)
Sep 08, 2005 9.438 9.483 9.340 9.389 168,831 -0.09(-0.95%)
Sep 07, 2005 9.483 9.613 9.452 9.479 167,715 -0.03(-0.28%)
Sep 06, 2005 9.259 9.506 9.232 9.506 138,945 +0.27(+2.91%)
Sep 02, 2005 9.344 9.402 9.169 9.237 71,814 -0.11(-1.15%)
Sep 01, 2005 9.151 9.393 9.147 9.344 131,362 +0.27(+3.02%)
Aug 31, 2005 9.259 9.340 9.071 9.071 251,796 -0.19(-2.03%)
Aug 30, 2005 9.317 9.326 9.174 9.259 109,282 -0.07(-0.77%)
Aug 29, 2005 9.124 9.367 9.021 9.331 173,291 +0.21(+2.26%)
Aug 26, 2005 9.255 9.255 9.039 9.124 140,283 -0.11(-1.17%)
Aug 25, 2005 9.237 9.259 9.174 9.232 83,634 +0.02(+0.24%)
Aug 24, 2005 9.192 9.304 9.124 9.210 202,285 +0.02(+0.20%)
Aug 23, 2005 9.268 9.344 9.107 9.192 149,204 -0.03(-0.34%)
Aug 22, 2005 9.174 9.299 9.098 9.223 198,939 +0.04(+0.44%)
Aug 19, 2005 9.147 9.272 9.147 9.183 229,940 +0.01(+0.15%)
Aug 18, 2005 9.129 9.228 9.124 9.169 218,565 +0.01(+0.10%)
Aug 17, 2005 9.035 9.255 9.030 9.160 212,544 +0.08(+0.89%)
Aug 16, 2005 8.887 9.169 8.887 9.080 408,584 +0.25(+2.79%)
Aug 15, 2005 8.833 8.945 8.636 8.833 409,922 -0.02(-0.20%)
Aug 12, 2005 9.129 9.160 8.645 8.851 509,615 -0.19(-2.08%)
Aug 11, 2005 9.021 9.102 8.968 9.039 185,335 -0.03(-0.30%)
Aug 10, 2005 9.223 9.385 9.039 9.066 355,504 -0.09(-0.98%)
Aug 09, 2005 9.546 9.671 9.030 9.156 207,860 -0.41(-4.31%)
Aug 08, 2005 9.846 9.887 9.510 9.568 229,717 -0.35(-3.48%)
Aug 05, 2005 10.40 10.40 9.864 9.914 232,839 -0.48(-4.66%)
Aug 04, 2005 10.42 10.46 10.31 10.40 75,382 -0.08(-0.73%)
Aug 03, 2005 10.55 10.65 10.45 10.47 78,505 -0.08(-0.76%)
Aug 02, 2005 10.40 10.58 10.37 10.55 105,268 +0.16(+1.51%)
Aug 01, 2005 10.45 10.55 10.37 10.40 116,196 -0.09(-0.90%)
Jul 29, 2005 10.42 10.58 10.42 10.49 152,550 +0.07(+0.64%)
Jul 28, 2005 10.40 10.53 10.29 10.42 179,536 +0.07(+0.69%)
Jul 27, 2005 10.31 10.36 10.20 10.35 148,758 +0.06(+0.57%)
Jul 26, 2005 10.25 10.31 10.19 10.29 122,887 +0.00(+0.00%)
Jul 25, 2005 10.34 10.34 10.26 10.29 104,153 -0.02(-0.17%)
Jul 22, 2005 10.25 10.33 10.20 10.31 217,227 +0.10(+1.01%)
Jul 21, 2005 10.29 10.31 10.13 10.21 119,096 -0.10(-1.00%)
Jul 20, 2005 9.976 10.31 9.900 10.31 131,808 +0.27(+2.72%)
Jul 19, 2005 9.976 10.06 9.923 10.04 107,275 +0.13(+1.31%)
Jul 18, 2005 9.860 9.981 9.842 9.909 209,421 -0.02(-0.18%)
Jul 15, 2005 9.896 10.04 9.896 9.927 234,400 -0.08(-0.76%)
Jul 14, 2005 10.31 10.31 9.985 10.00 102,592 -0.30(-2.87%)
Jul 13, 2005 10.30 10.31 10.22 10.30 197,155 +0.00(+0.04%)
Jul 12, 2005 10.54 10.54 10.22 10.29 246,667 -0.24(-2.26%)
Jul 11, 2005 10.38 10.73 10.38 10.53 219,012 +0.26(+2.53%)
Jul 08, 2005 10.00 10.41 10.00 10.27 107,052 +0.26(+2.55%)
Jul 07, 2005 9.864 10.05 9.864 10.02 135,823 +0.13(+1.36%)
Jul 06, 2005 9.730 9.985 9.716 9.882 155,003 +0.07(+0.69%)
Jul 05, 2005 9.568 9.819 9.550 9.815 172,845 +0.32(+3.40%)
Jul 01, 2005 9.326 9.492 9.308 9.492 100,584 +0.21(+2.27%)
Jun 30, 2005 9.371 9.452 9.241 9.281 159,017 -0.04(-0.43%)
Jun 29, 2005 9.393 9.411 9.281 9.322 136,269 -0.03(-0.29%)
Jun 28, 2005 9.393 9.416 9.349 9.349 276,998 -0.06(-0.67%)
Jun 27, 2005 9.371 9.416 9.259 9.411 332,978 +0.09(+0.91%)
Jun 24, 2005 9.281 9.380 9.219 9.326 420,404 +0.03(+0.29%)
Jun 23, 2005 9.349 9.349 9.259 9.299 195,371 -0.03(-0.29%)
Jun 22, 2005 9.219 9.416 9.196 9.326 371,116 +0.01(+0.14%)
Jun 21, 2005 9.586 9.609 9.277 9.313 127,348 -0.25(-2.63%)
Jun 20, 2005 9.797 9.797 9.564 9.564 99,246 -0.19(-1.93%)
Jun 17, 2005 9.842 9.860 9.730 9.752 183,996 +0.02(+0.23%)
Jun 16, 2005 9.501 9.730 9.474 9.730 128,686 +0.22(+2.36%)
Jun 15, 2005 9.317 9.510 9.281 9.506 148,758 +0.23(+2.51%)
Jun 14, 2005 9.237 9.272 9.124 9.272 157,233 +0.03(+0.34%)
Jun 13, 2005 9.039 9.241 9.039 9.241 162,586 +0.20(+2.23%)
Jun 10, 2005 9.183 9.183 9.030 9.039 49,065 -0.13(-1.47%)
Jun 09, 2005 9.044 9.174 8.990 9.174 91,440 +0.11(+1.19%)
Jun 08, 2005 9.039 9.098 8.999 9.066 146,751 +0.02(+0.25%)
Jun 07, 2005 8.932 9.093 8.932 9.044 306,661 +0.12(+1.31%)
Jun 06, 2005 8.923 8.954 8.842 8.927 217,004 +0.03(+0.35%)
Jun 03, 2005 8.918 8.968 8.855 8.896 101,031 -0.00(-0.05%)
Jun 02, 2005 8.945 8.963 8.878 8.900 114,858 -0.16(-1.73%)
Jun 01, 2005 8.905 9.057 8.860 9.057 102,815 +0.17(+1.92%)
May 31, 2005 8.873 8.968 8.838 8.887 284,135 +0.12(+1.33%)
May 27, 2005 8.645 8.784 8.631 8.770 99,692 +0.14(+1.61%)
May 26, 2005 8.609 8.654 8.546 8.631 195,594 -0.01(-0.16%)
May 25, 2005 8.788 8.829 8.613 8.645 163,478 -0.24(-2.68%)
May 24, 2005 8.855 8.896 8.779 8.882 144,744 +0.06(+0.66%)
May 23, 2005 8.855 8.896 8.788 8.824 151,211 +0.04(+0.41%)
May 20, 2005 8.766 8.878 8.676 8.788 123,779 +0.08(+0.87%)
May 19, 2005 8.663 8.721 8.663 8.712 322,273 +0.04(+0.41%)
May 18, 2005 8.721 8.748 8.654 8.676 213,882 -0.02(-0.26%)
May 17, 2005 8.699 8.730 8.654 8.699 84,304 -0.01(-0.15%)
May 16, 2005 8.627 8.784 8.627 8.712 231,055 +0.11(+1.25%)
May 13, 2005 8.699 8.712 8.551 8.604 158,125 -0.09(-0.98%)
May 12, 2005 8.582 8.699 8.573 8.690 162,809 +0.13(+1.52%)
May 11, 2005 8.654 8.654 8.524 8.560 130,024 -0.05(-0.57%)
May 10, 2005 8.699 8.699 8.524 8.609 186,004 -0.10(-1.13%)
May 09, 2005 8.461 8.707 8.438 8.707 283,020 +0.25(+2.97%)
May 06, 2005 8.353 8.479 8.340 8.456 239,753 +0.10(+1.23%)
May 05, 2005 8.385 8.425 8.295 8.353 107,052 -0.04(-0.48%)
May 04, 2005 8.331 8.407 8.250 8.394 350,820 +0.04(+0.48%)
May 03, 2005 8.273 8.407 8.250 8.353 102,592 +0.06(+0.70%)
May 02, 2005 8.250 8.317 8.160 8.295 80,735 +0.06(+0.76%)
Apr 29, 2005 8.192 8.259 8.026 8.232 122,218 +0.02(+0.22%)
Apr 28, 2005 8.317 8.317 8.205 8.214 59,548 -0.06(-0.70%)
Apr 27, 2005 8.196 8.286 8.093 8.273 110,621 +0.02(+0.22%)
Apr 26, 2005 8.295 8.331 8.219 8.255 125,340 -0.04(-0.49%)
Apr 25, 2005 8.178 8.340 8.178 8.295 109,729 +0.13(+1.65%)
Apr 22, 2005 8.160 8.178 8.062 8.160 176,860 +0.00(+0.00%)
Apr 21, 2005 7.995 8.160 7.959 8.160 282,128 +0.26(+3.23%)
Apr 20, 2005 7.712 7.936 7.676 7.905 573,624 +0.17(+2.14%)
Apr 19, 2005 7.627 7.770 7.627 7.739 463,226 +0.09(+1.23%)
Apr 18, 2005 7.492 7.667 7.492 7.645 414,383 +0.16(+2.10%)
Apr 15, 2005 7.587 7.609 7.479 7.488 121,549 -0.10(-1.30%)
Apr 14, 2005 7.600 7.631 7.578 7.587 87,649 -0.03(-0.35%)
Apr 13, 2005 7.604 7.640 7.587 7.613 97,908 +0.01(+0.18%)
Apr 12, 2005 7.622 7.631 7.497 7.600 225,925 -0.06(-0.76%)
Apr 11, 2005 7.757 7.757 7.636 7.658 69,584 -0.13(-1.67%)
Apr 08, 2005 7.824 7.856 7.667 7.788 98,577 -0.02(-0.29%)
Apr 07, 2005 7.757 7.878 7.735 7.811 68,692 +0.06(+0.81%)
Apr 06, 2005 7.761 7.815 7.690 7.748 96,793 +0.01(+0.12%)
Apr 05, 2005 7.820 7.820 7.712 7.739 85,419 -0.08(-1.03%)
Apr 04, 2005 7.564 7.829 7.564 7.820 113,966 +0.26(+3.38%)
Apr 01, 2005 7.847 7.887 7.398 7.564 179,982 -0.22(-2.77%)
Mar 31, 2005 7.977 7.990 7.703 7.779 172,176 -0.13(-1.70%)
Mar 30, 2005 7.735 7.941 7.694 7.914 95,232 +0.20(+2.62%)
Mar 29, 2005 7.622 7.726 7.622 7.712 182,212 +0.05(+0.70%)
Mar 28, 2005 7.748 7.766 7.613 7.658 92,779 -0.09(-1.16%)
Mar 24, 2005 7.604 7.766 7.564 7.748 128,240 +0.15(+1.95%)
Mar 23, 2005 7.896 7.909 7.587 7.600 289,711 -0.34(-4.29%)
Mar 22, 2005 7.896 7.990 7.869 7.941 60,440 +0.04(+0.57%)
Mar 21, 2005 8.030 8.035 7.788 7.896 126,902 -0.13(-1.68%)
Mar 18, 2005 7.900 8.098 7.856 8.030 194,925 +0.17(+2.23%)
Mar 17, 2005 7.936 8.017 7.838 7.856 91,217 -0.12(-1.52%)
Mar 16, 2005 8.071 8.071 7.856 7.977 130,247 -0.18(-2.25%)
Mar 15, 2005 8.160 8.223 8.138 8.160 78,728 +0.03(+0.39%)
Mar 14, 2005 8.075 8.138 8.035 8.129 62,670 +0.04(+0.44%)
Mar 11, 2005 8.102 8.147 8.071 8.093 65,346 -0.01(-0.11%)
Mar 10, 2005 8.187 8.187 8.026 8.102 82,742 -0.08(-0.99%)
Mar 09, 2005 8.268 8.362 8.152 8.183 58,655 -0.13(-1.56%)
Mar 08, 2005 8.461 8.474 8.277 8.313 78,059 -0.14(-1.70%)
Mar 07, 2005 8.317 8.497 8.308 8.456 97,685 +0.12(+1.40%)
Mar 04, 2005 8.273 8.429 8.210 8.340 177,752 +0.13(+1.64%)
Mar 03, 2005 8.241 8.277 8.183 8.205 73,821 -0.08(-0.97%)
Mar 02, 2005 8.277 8.304 8.192 8.286 89,656 -0.04(-0.43%)
Mar 01, 2005 8.071 8.335 8.071 8.322 137,830 +0.24(+3.00%)
Feb 28, 2005 8.160 8.290 8.080 8.080 108,390 -0.13(-1.53%)
Feb 25, 2005 8.004 8.205 7.954 8.205 110,398 +0.15(+1.84%)
Feb 24, 2005 7.959 8.075 7.923 8.057 131,585 +0.08(+0.96%)
Feb 23, 2005 8.084 8.143 7.981 7.981 69,807 -0.07(-0.89%)
Feb 22, 2005 8.295 8.295 8.044 8.053 170,169 -0.24(-2.92%)
Feb 18, 2005 8.304 8.335 8.160 8.295 119,319 -0.00(-0.05%)
Feb 17, 2005 8.407 8.425 8.286 8.299 286,812 -0.15(-1.80%)
Feb 16, 2005 8.429 8.515 8.344 8.452 146,528 +0.06(+0.75%)
Feb 15, 2005 8.407 8.429 8.358 8.389 49,288 -0.02(-0.21%)
Feb 14, 2005 8.407 8.434 8.344 8.407 87,649 +0.00(+0.05%)
Feb 11, 2005 8.452 8.474 8.362 8.403 150,542 -0.03(-0.32%)
Feb 10, 2005 8.829 8.829 8.421 8.429 124,448 +0.12(+1.46%)
Feb 09, 2005 8.385 8.447 8.304 8.308 232,616 -0.14(-1.65%)
Feb 08, 2005 8.488 8.497 8.429 8.447 185,112 -0.04(-0.48%)
Feb 07, 2005 8.434 8.492 8.434 8.488 336,993 +0.05(+0.64%)
Feb 04, 2005 8.438 8.452 8.389 8.434 287,035 -0.12(-1.36%)
Feb 03, 2005 8.797 8.891 8.385 8.551 166,600 -0.25(-2.80%)
Feb 02, 2005 8.918 8.918 8.739 8.797 192,471 -0.04(-0.41%)
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.