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 )

16.36 -0.25 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2008 8.261 8.635 8.142 8.475 401,509 +0.29(+3.48%)
Dec 30, 2008 7.780 8.225 7.709 8.190 462,845 +0.52(+6.82%)
Dec 29, 2008 7.988 8.029 7.531 7.667 609,863 -0.69(-8.24%)
Dec 26, 2008 8.415 8.546 8.196 8.356 248,609 +0.01(+0.07%)
Dec 24, 2008 8.451 8.511 8.249 8.350 212,870 -0.11(-1.33%)
Dec 23, 2008 8.825 8.902 8.273 8.463 808,854 -0.43(-4.87%)
Dec 22, 2008 9.205 9.241 8.421 8.897 744,455 -0.31(-3.42%)
Dec 19, 2008 8.873 9.556 8.861 9.211 976,587 +0.37(+4.16%)
Dec 18, 2008 9.241 9.354 8.712 8.843 808,121 -0.43(-4.67%)
Dec 17, 2008 9.009 9.490 8.611 9.277 729,557 +0.02(+0.19%)
Dec 16, 2008 8.415 9.265 8.392 9.259 588,448 +1.06(+12.89%)
Dec 15, 2008 8.522 8.629 7.940 8.202 321,738 -0.25(-2.95%)
Dec 12, 2008 7.911 8.451 7.833 8.451 718,028 +0.28(+3.42%)
Dec 11, 2008 8.641 9.199 7.964 8.172 1,023,252 -0.59(-6.78%)
Dec 10, 2008 8.237 8.932 8.184 8.766 528,402 +0.59(+7.27%)
Dec 09, 2008 8.784 8.998 8.024 8.172 481,766 -0.68(-7.71%)
Dec 08, 2008 8.356 8.897 8.356 8.855 677,873 +0.80(+9.96%)
Dec 05, 2008 7.655 8.190 7.477 8.053 944,501 +0.34(+4.47%)
Dec 04, 2008 7.685 8.225 7.608 7.709 969,515 +0.01(+0.08%)
Dec 03, 2008 7.186 7.822 7.109 7.703 466,893 +0.28(+3.76%)
Dec 02, 2008 6.996 7.519 6.931 7.424 721,355 +0.57(+8.32%)
Dec 01, 2008 8.113 8.309 6.800 6.854 714,511 -1.45(-17.45%)
Nov 28, 2008 8.303 8.398 8.041 8.303 222,938 +0.10(+1.16%)
Nov 26, 2008 7.317 8.273 7.317 8.208 845,466 +0.70(+9.34%)
Nov 25, 2008 7.192 7.554 7.067 7.507 727,366 +0.42(+5.86%)
Nov 24, 2008 6.402 7.240 6.289 7.091 658,518 +0.91(+14.70%)
Nov 21, 2008 6.159 6.218 5.369 6.182 1,091,720 +0.24(+4.00%)
Nov 20, 2008 6.272 6.913 5.921 5.945 1,141,729 -0.41(-6.45%)
Nov 19, 2008 6.865 6.984 6.319 6.355 1,911,184 -0.65(-9.32%)
Nov 18, 2008 7.329 7.335 6.592 7.008 759,564 -0.33(-4.45%)
Nov 17, 2008 7.370 7.578 7.180 7.335 709,759 +0.01(+0.08%)
Nov 14, 2008 8.071 8.071 7.281 7.329 0 -1.01(-12.11%)
Nov 13, 2008 8.178 8.451 7.721 8.338 1,350,136 +0.27(+3.31%)
Nov 12, 2008 8.285 8.320 8.024 8.071 626,492 -0.24(-2.93%)
Nov 11, 2008 8.730 8.766 8.208 8.315 1,114,079 -0.58(-6.48%)
Nov 10, 2008 9.627 9.669 8.831 8.891 699,456 -0.60(-6.32%)
Nov 07, 2008 9.449 9.663 9.087 9.490 582,336 +0.10(+1.01%)
Nov 06, 2008 9.485 9.585 9.217 9.395 513,731 -0.21(-2.22%)
Nov 05, 2008 10.43 10.55 9.568 9.609 522,164 -1.05(-9.86%)
Nov 04, 2008 10.59 10.74 10.28 10.66 917,186 +0.27(+2.57%)
Nov 03, 2008 10.64 10.73 10.36 10.39 395,918 -0.34(-3.15%)
Oct 31, 2008 9.912 10.74 9.876 10.73 675,019 +0.80(+8.01%)
Oct 30, 2008 10.03 10.20 9.692 9.936 398,829 +0.40(+4.24%)
Oct 29, 2008 9.449 9.865 9.069 9.532 970,532 +0.08(+0.88%)
Oct 28, 2008 8.689 9.502 8.208 9.449 1,028,470 +1.04(+12.36%)
Oct 27, 2008 8.766 9.069 8.392 8.410 906,398 -0.48(-5.41%)
Oct 24, 2008 9.093 9.342 8.736 8.891 656,406 -0.76(-7.88%)
Oct 23, 2008 9.983 10.04 8.956 9.651 859,324 -0.27(-2.75%)
Oct 22, 2008 10.20 10.47 9.681 9.924 676,504 -0.57(-5.43%)
Oct 21, 2008 11.05 11.05 10.48 10.49 639,681 -0.55(-5.00%)
Oct 20, 2008 11.12 11.25 10.84 11.05 425,044 +0.02(+0.22%)
Oct 17, 2008 10.64 11.25 10.51 11.02 1,904,533 +0.18(+1.64%)
Oct 16, 2008 10.45 11.04 10.05 10.84 1,350,777 +0.55(+5.30%)
Oct 15, 2008 11.15 11.42 10.30 10.30 625,224 -1.16(-10.11%)
Oct 14, 2008 12.73 12.92 11.05 11.46 713,191 -0.76(-6.22%)
Oct 13, 2008 11.77 12.28 11.24 12.22 807,283 +1.15(+10.35%)
Oct 10, 2008 10.83 11.55 10.47 11.07 0 +0.00(+0.00%)
Oct 09, 2008 12.47 12.83 11.07 11.07 739,641 -1.40(-11.20%)
Oct 08, 2008 12.77 13.63 12.47 12.47 1,553,591 -0.62(-4.76%)
Oct 07, 2008 13.62 13.74 12.73 13.09 1,087,846 -0.54(-3.96%)
Oct 06, 2008 13.49 13.89 12.94 13.63 652,569 -0.25(-1.80%)
Oct 03, 2008 14.69 14.97 13.88 13.88 0 -0.56(-3.91%)
Oct 02, 2008 14.81 14.85 14.37 14.44 459,052 -0.42(-2.84%)
Oct 01, 2008 14.84 14.98 14.47 14.87 499,003 -0.15(-0.99%)
Sep 30, 2008 14.68 15.13 14.33 15.01 469,506 +0.49(+3.40%)
Sep 29, 2008 14.54 14.89 14.40 14.52 364,986 -0.38(-2.55%)
Sep 26, 2008 14.13 14.95 14.13 14.90 0 +0.18(+1.25%)
Sep 25, 2008 14.58 14.92 14.52 14.72 998,416 +0.31(+2.14%)
Sep 24, 2008 14.62 14.62 14.33 14.41 358,790 -0.04(-0.25%)
Sep 23, 2008 14.36 14.84 14.36 14.44 390,428 +0.02(+0.16%)
Sep 22, 2008 14.88 14.98 14.41 14.42 570,403 -0.60(-3.99%)
Sep 19, 2008 14.92 15.52 14.75 15.02 0 +0.33(+2.26%)
Sep 18, 2008 14.46 14.94 14.21 14.69 1,389,043 +0.49(+3.43%)
Sep 17, 2008 14.43 14.66 14.18 14.20 618,125 -0.46(-3.12%)
Sep 16, 2008 13.93 14.79 13.88 14.66 667,735 +0.53(+3.74%)
Sep 15, 2008 14.24 14.76 14.13 14.13 551,889 -0.57(-3.88%)
Sep 12, 2008 14.43 14.75 14.28 14.70 274,693 +0.06(+0.41%)
Sep 11, 2008 14.09 14.65 14.07 14.64 682,966 +0.27(+1.90%)
Sep 10, 2008 14.40 14.44 14.16 14.37 314,233 +0.07(+0.46%)
Sep 09, 2008 14.34 14.70 14.30 14.30 407,701 -0.28(-1.91%)
Sep 08, 2008 14.37 14.71 14.35 14.58 780,546 +0.62(+4.47%)
Sep 05, 2008 13.91 14.00 13.66 13.96 0 -0.04(-0.30%)
Sep 04, 2008 14.03 14.24 13.90 14.00 739,348 -0.23(-1.59%)
Sep 03, 2008 14.09 14.33 14.09 14.22 531,798 +0.05(+0.34%)
Sep 02, 2008 14.36 14.82 13.98 14.18 654,253 +0.07(+0.51%)
Aug 29, 2008 14.04 14.34 13.97 14.11 0 -0.07(-0.46%)
Aug 28, 2008 13.81 14.27 13.74 14.17 366,641 +0.50(+3.69%)
Aug 27, 2008 13.66 13.80 13.56 13.67 301,883 +0.04(+0.30%)
Aug 26, 2008 13.61 13.83 13.53 13.62 343,173 +0.02(+0.17%)
Aug 25, 2008 13.75 13.77 13.59 13.60 466,041 -0.32(-2.30%)
Aug 22, 2008 13.63 14.01 13.58 13.92 0 +0.47(+3.49%)
Aug 21, 2008 13.30 13.60 13.23 13.45 1,189,150 +0.07(+0.53%)
Aug 20, 2008 13.55 13.63 13.24 13.38 309,729 -0.12(-0.92%)
Aug 19, 2008 13.62 13.66 13.39 13.51 368,295 -0.20(-1.47%)
Aug 18, 2008 14.00 14.08 13.58 13.71 376,636 -0.25(-1.79%)
Aug 15, 2008 14.21 14.41 13.83 13.96 0 -0.17(-1.18%)
Aug 14, 2008 14.00 14.23 14.00 14.12 293,145 -0.01(-0.04%)
Aug 13, 2008 14.16 14.31 13.98 14.13 373,907 -0.07(-0.46%)
Aug 12, 2008 14.53 14.59 14.11 14.19 497,861 -0.47(-3.20%)
Aug 11, 2008 14.68 14.82 14.44 14.66 597,894 +0.02(+0.16%)
Aug 08, 2008 14.06 14.81 13.89 14.64 420,102 +0.58(+4.14%)
Aug 07, 2008 13.93 14.24 13.87 14.06 317,690 -0.07(-0.50%)
Aug 06, 2008 14.09 14.24 13.84 14.13 303,499 -0.05(-0.34%)
Aug 05, 2008 13.62 14.20 13.47 14.18 591,789 +0.71(+5.25%)
Aug 04, 2008 13.42 13.65 13.31 13.47 539,098 +0.05(+0.35%)
Aug 01, 2008 13.55 13.55 13.23 13.42 999,473 -0.05(-0.40%)
Jul 31, 2008 12.99 14.85 12.70 13.48 1,143,749 +0.14(+1.07%)
Jul 30, 2008 13.37 13.73 13.01 13.33 367,234 -0.01(-0.09%)
Jul 29, 2008 13.34 13.41 12.98 13.34 632,291 +0.46(+3.55%)
Jul 28, 2008 13.02 13.30 12.81 12.89 244,101 -0.21(-1.59%)
Jul 25, 2008 13.13 13.32 12.89 13.10 380,693 +0.11(+0.82%)
Jul 24, 2008 13.57 13.57 12.95 12.99 564,284 -0.53(-3.95%)
Jul 23, 2008 13.44 13.68 13.35 13.52 2,123,640 +0.09(+0.66%)
Jul 22, 2008 13.36 13.43 13.24 13.43 873,054 +0.05(+0.35%)
Jul 21, 2008 13.52 13.52 13.32 13.39 338,323 -0.02(-0.18%)
Jul 18, 2008 13.52 13.62 13.34 13.41 570,664 -0.17(-1.22%)
Jul 17, 2008 13.61 13.78 13.42 13.58 596,254 -0.03(-0.22%)
Jul 16, 2008 13.21 13.61 12.90 13.61 585,352 +0.46(+3.52%)
Jul 15, 2008 13.15 13.42 12.91 13.14 1,025,052 -0.02(-0.18%)
Jul 14, 2008 13.75 13.75 13.13 13.17 744,433 -0.43(-3.15%)
Jul 11, 2008 13.31 13.66 13.29 13.59 411,981 +0.14(+1.06%)
Jul 10, 2008 13.39 13.66 13.36 13.45 448,518 +0.07(+0.49%)
Jul 09, 2008 14.19 14.24 13.31 13.39 485,043 -0.72(-5.09%)
Jul 08, 2008 13.51 14.11 13.42 14.11 733,613 +0.62(+4.63%)
Jul 07, 2008 13.75 13.78 13.32 13.48 249,766 -0.17(-1.26%)
Jul 04, 2008 13.87 13.93 13.58 13.65 292,435 +0.00(+0.00%)
Jul 03, 2008 13.87 13.93 13.58 13.65 292,435 -0.16(-1.16%)
Jul 02, 2008 13.94 14.05 13.78 13.81 477,555 -0.12(-0.89%)
Jul 01, 2008 13.61 13.95 13.52 13.94 464,224 +0.19(+1.38%)
Jun 30, 2008 13.65 13.87 13.65 13.75 372,696 +0.08(+0.56%)
Jun 27, 2008 13.75 13.83 13.39 13.67 948,710 -0.07(-0.48%)
Jun 26, 2008 13.85 13.85 13.64 13.74 249,419 -0.36(-2.57%)
Jun 25, 2008 13.93 14.27 13.89 14.10 281,493 +0.17(+1.19%)
Jun 24, 2008 14.11 14.32 13.93 13.93 231,281 -0.29(-2.05%)
Jun 23, 2008 14.56 14.73 14.22 14.22 500,695 -0.19(-1.32%)
Jun 20, 2008 14.61 14.68 14.30 14.41 758,037 -0.26(-1.78%)
Jun 19, 2008 14.39 14.68 14.30 14.68 211,426 +0.29(+1.98%)
Jun 18, 2008 14.53 14.54 14.28 14.39 252,803 -0.16(-1.10%)
Jun 17, 2008 15.00 15.06 14.55 14.55 371,560 -0.38(-2.55%)
Jun 16, 2008 14.77 14.98 14.64 14.93 301,192 +0.16(+1.09%)
Jun 13, 2008 14.53 14.77 14.46 14.77 290,274 +0.31(+2.18%)
Jun 12, 2008 14.49 14.62 14.33 14.46 374,538 +0.11(+0.75%)
Jun 11, 2008 14.39 14.57 14.30 14.35 317,722 -0.11(-0.74%)
Jun 10, 2008 14.41 14.50 14.13 14.46 285,082 +0.06(+0.41%)
Jun 09, 2008 14.66 14.69 14.35 14.40 383,737 -0.20(-1.34%)
Jun 06, 2008 15.14 15.14 14.58 14.59 242,502 -0.64(-4.21%)
Jun 05, 2008 15.17 15.35 15.08 15.23 390,833 +0.24(+1.58%)
Jun 04, 2008 14.66 15.11 14.65 15.00 318,103 +0.27(+1.81%)
Jun 03, 2008 14.54 14.76 14.51 14.73 2,068,422 +0.12(+0.81%)
Jun 02, 2008 14.69 14.78 14.44 14.61 336,559 -0.08(-0.57%)
May 30, 2008 14.60 14.70 14.46 14.69 552,137 +0.08(+0.53%)
May 29, 2008 14.68 14.68 14.47 14.62 1,244,759 -0.08(-0.57%)
May 28, 2008 14.68 14.88 14.60 14.70 177,896 +0.08(+0.53%)
May 27, 2008 14.56 14.76 14.50 14.62 296,558 +0.02(+0.16%)
May 26, 2008 14.46 14.61 14.38 14.60 0 +0.00(+0.00%)
May 23, 2008 14.46 14.61 14.38 14.60 654,136 +0.02(+0.16%)
May 22, 2008 14.69 14.76 14.52 14.57 241,426 -0.12(-0.81%)
May 21, 2008 14.76 14.85 14.51 14.69 290,724 -0.07(-0.44%)
May 20, 2008 14.89 15.00 14.70 14.76 301,098 -0.26(-1.70%)
May 19, 2008 15.08 15.09 14.92 15.01 436,128 -0.12(-0.82%)
May 16, 2008 15.29 15.31 15.06 15.14 1,579,301 -0.21(-1.39%)
May 15, 2008 15.16 15.37 15.01 15.35 137,566 +0.18(+1.21%)
May 14, 2008 15.10 15.32 15.10 15.17 216,043 +0.07(+0.47%)
May 13, 2008 14.98 15.10 14.80 15.10 208,071 +0.20(+1.32%)
May 12, 2008 14.76 14.90 14.59 14.90 371,476 +0.22(+1.50%)
May 09, 2008 14.69 14.91 14.56 14.68 349,261 -0.19(-1.28%)
May 08, 2008 15.02 15.03 14.77 14.87 495,553 -0.12(-0.83%)
May 07, 2008 15.07 15.10 14.94 15.00 1,267,167 -0.06(-0.39%)
May 06, 2008 14.95 15.20 14.88 15.06 597,365 -0.04(-0.27%)
May 05, 2008 15.10 15.27 14.97 15.10 837,943 +0.04(+0.24%)
May 02, 2008 15.46 15.63 15.06 15.06 372,243 -0.29(-1.90%)
May 01, 2008 15.47 15.49 15.16 15.35 669,323 +0.12(+0.82%)
Apr 30, 2008 15.10 15.90 15.10 15.23 394,320 +0.12(+0.83%)
Apr 29, 2008 15.51 15.52 14.93 15.10 617,480 -0.32(-2.08%)
Apr 28, 2008 15.22 15.51 15.20 15.42 532,356 +0.17(+1.13%)
Apr 25, 2008 15.32 15.38 15.02 15.25 137,120 +0.03(+0.20%)
Apr 24, 2008 14.98 15.22 14.77 15.22 478,291 +0.39(+2.60%)
Apr 23, 2008 14.84 15.11 14.72 14.84 288,712 +0.07(+0.48%)
Apr 22, 2008 14.85 14.88 14.61 14.76 456,570 -0.10(-0.64%)
Apr 21, 2008 14.84 14.89 14.63 14.86 299,884 -0.12(-0.83%)
Apr 18, 2008 15.07 15.23 14.92 14.98 179,598 +0.14(+0.92%)
Apr 17, 2008 14.63 14.88 14.59 14.85 797,502 +0.21(+1.46%)
Apr 16, 2008 14.62 14.79 14.56 14.63 503,383 +0.11(+0.78%)
Apr 15, 2008 14.67 14.71 14.37 14.52 398,273 -0.06(-0.41%)
Apr 14, 2008 14.65 14.86 14.58 14.58 228,912 -0.11(-0.73%)
Apr 11, 2008 14.64 14.91 14.59 14.69 324,636 -0.07(-0.44%)
Apr 10, 2008 14.73 14.89 14.65 14.75 645,727 +0.04(+0.28%)
Apr 09, 2008 15.12 15.23 14.61 14.71 360,164 -0.36(-2.40%)
Apr 08, 2008 15.10 15.26 14.94 15.07 280,183 -0.18(-1.17%)
Apr 07, 2008 15.55 15.72 15.12 15.25 464,728 -0.15(-1.00%)
Apr 04, 2008 15.73 15.73 15.26 15.41 261,830 -0.29(-1.82%)
Apr 03, 2008 15.18 15.77 15.07 15.69 625,194 +0.39(+2.56%)
Apr 02, 2008 15.07 15.38 14.93 15.30 338,780 +0.24(+1.62%)
Apr 01, 2008 14.60 15.06 14.49 15.06 230,511 +0.71(+4.97%)
Mar 31, 2008 14.34 14.60 14.27 14.34 463,212 +0.05(+0.33%)
Mar 28, 2008 14.37 14.58 14.25 14.30 174,609 -0.08(-0.54%)
Mar 27, 2008 14.70 14.82 14.37 14.37 281,025 -0.26(-1.75%)
Mar 26, 2008 14.80 14.80 14.47 14.63 241,961 -0.26(-1.76%)
Mar 25, 2008 14.74 14.92 14.57 14.89 293,991 +0.21(+1.46%)
Mar 24, 2008 14.67 14.98 14.60 14.68 515,578 +0.13(+0.90%)
Mar 21, 2008 14.25 14.73 14.20 14.54 1,719,157 +0.00(+0.00%)
Mar 20, 2008 14.25 14.73 14.20 14.54 1,719,157 +0.40(+2.81%)
Mar 19, 2008 14.46 14.54 14.15 14.15 750,131 -0.20(-1.37%)
Mar 18, 2008 14.39 14.53 13.71 14.34 441,154 +0.37(+2.63%)
Mar 17, 2008 13.90 14.33 13.81 13.97 295,759 -0.22(-1.55%)
Mar 14, 2008 14.49 14.49 13.78 14.19 463,886 -0.20(-1.40%)
Mar 13, 2008 14.03 14.53 13.86 14.40 569,460 +0.18(+1.25%)
Mar 12, 2008 14.02 14.60 13.84 14.22 614,081 +0.24(+1.74%)
Mar 11, 2008 13.60 13.97 13.52 13.97 456,477 +0.77(+5.85%)
Mar 10, 2008 13.48 13.59 13.20 13.20 540,896 -0.24(-1.81%)
Mar 07, 2008 13.21 13.61 13.01 13.45 1,139,902 +0.15(+1.12%)
Mar 06, 2008 13.60 13.67 13.22 13.30 518,272 -0.40(-2.91%)
Mar 05, 2008 13.86 13.86 13.52 13.70 361,511 -0.01(-0.04%)
Mar 04, 2008 13.70 13.86 13.50 13.70 482,239 -0.11(-0.82%)
Mar 03, 2008 13.61 13.81 13.48 13.81 299,379 +0.21(+1.53%)
Feb 29, 2008 13.48 13.71 13.33 13.61 481,902 -0.05(-0.39%)
Feb 28, 2008 13.64 13.84 13.53 13.66 502,898 -0.11(-0.82%)
Feb 27, 2008 13.96 14.23 13.74 13.77 827,249 -0.36(-2.52%)
Feb 26, 2008 14.05 14.33 13.94 14.13 472,589 -0.07(-0.50%)
Feb 25, 2008 13.71 14.20 13.53 14.20 460,350 +0.44(+3.19%)
Feb 22, 2008 13.40 13.76 13.24 13.76 423,138 +0.37(+2.75%)
Feb 21, 2008 13.73 13.77 13.36 13.39 849,812 -0.34(-2.47%)
Feb 20, 2008 13.48 13.73 13.33 13.73 452,177 +0.13(+0.96%)
Feb 19, 2008 13.93 13.96 13.39 13.60 595,559 -0.20(-1.42%)
Feb 18, 2008 13.57 13.82 13.42 13.80 0 +0.00(+0.00%)
Feb 15, 2008 13.57 13.82 13.42 13.80 360,669 +0.18(+1.31%)
Feb 14, 2008 13.92 13.92 13.36 13.62 593,558 -0.66(-4.62%)
Feb 13, 2008 14.35 14.53 14.21 14.28 247,013 +0.08(+0.54%)
Feb 12, 2008 14.16 14.40 14.04 14.20 216,704 +0.11(+0.80%)
Feb 11, 2008 14.34 14.38 13.99 14.09 227,161 -0.31(-2.15%)
Feb 08, 2008 14.70 14.77 14.25 14.40 211,148 -0.35(-2.38%)
Feb 07, 2008 14.24 14.75 14.24 14.75 191,784 +0.39(+2.73%)
Feb 06, 2008 14.85 14.92 14.31 14.35 395,187 -0.36(-2.42%)
Feb 05, 2008 14.72 14.94 14.62 14.71 443,247 -0.31(-2.06%)
Feb 04, 2008 15.01 15.14 14.65 15.02 226,302 -0.05(-0.35%)
Feb 01, 2008 14.89 15.07 14.63 15.07 307,798 +0.32(+2.17%)
Jan 31, 2008 14.29 14.94 14.27 14.75 399,733 +0.20(+1.39%)
Jan 30, 2008 14.43 15.17 14.43 14.55 620,984 +0.00(+0.00%)
Jan 29, 2008 14.67 14.69 14.30 14.55 260,315 +0.09(+0.62%)
Jan 28, 2008 14.04 14.55 13.89 14.46 206,938 +0.36(+2.57%)
Jan 25, 2008 14.29 14.41 13.94 14.10 375,203 +0.02(+0.17%)
Jan 24, 2008 14.33 14.33 13.85 14.08 494,868 -0.10(-0.71%)
Jan 23, 2008 13.05 14.35 12.99 14.18 763,408 +0.77(+5.76%)
Jan 22, 2008 12.57 13.64 12.57 13.40 376,497 +0.31(+2.40%)
Jan 21, 2008 13.20 13.55 12.86 13.09 0 +0.00(+0.00%)
Jan 18, 2008 13.20 13.55 12.86 13.09 495,204 -0.18(-1.34%)
Jan 17, 2008 13.60 13.66 13.18 13.27 283,214 -0.28(-2.06%)
Jan 16, 2008 13.37 13.88 13.34 13.55 432,399 +0.15(+1.11%)
Jan 15, 2008 13.66 13.78 13.36 13.40 498,740 -0.47(-3.38%)
Jan 14, 2008 14.38 14.43 13.46 13.87 703,329 -0.39(-2.71%)
Jan 11, 2008 14.32 14.46 14.06 14.25 666,952 -0.21(-1.44%)
Jan 10, 2008 14.38 14.68 14.17 14.46 599,431 -0.14(-0.94%)
Jan 09, 2008 14.35 14.60 14.07 14.60 595,054 +0.17(+1.19%)
Jan 08, 2008 14.82 15.03 14.42 14.43 535,110 -0.30(-2.02%)
Jan 07, 2008 14.44 14.95 14.24 14.72 426,505 +0.40(+2.78%)
Jan 04, 2008 14.70 14.70 14.24 14.32 334,738 -0.55(-3.67%)
Jan 03, 2008 15.23 15.49 14.80 14.87 313,186 -0.39(-2.53%)
Jan 02, 2008 15.23 15.41 15.04 15.26 373,466 +0.05(+0.31%)
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.