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 )

34.40 -0.20 (-0.58%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 23, 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 (%)
Jun 30, 2005 9.373 9.454 9.243 9.283 158,988 -0.04(-0.43%)
Jun 29, 2005 9.395 9.413 9.283 9.324 136,243 -0.03(-0.29%)
Jun 28, 2005 9.395 9.418 9.350 9.350 276,947 -0.06(-0.67%)
Jun 27, 2005 9.373 9.418 9.261 9.413 332,916 +0.09(+0.91%)
Jun 24, 2005 9.283 9.382 9.220 9.328 420,326 +0.03(+0.29%)
Jun 23, 2005 9.350 9.350 9.261 9.301 195,334 -0.03(-0.29%)
Jun 22, 2005 9.220 9.418 9.198 9.328 371,046 +0.01(+0.14%)
Jun 21, 2005 9.588 9.611 9.279 9.315 127,324 -0.25(-2.63%)
Jun 20, 2005 9.799 9.799 9.566 9.566 99,228 -0.19(-1.93%)
Jun 17, 2005 9.844 9.862 9.732 9.754 183,962 +0.02(+0.23%)
Jun 16, 2005 9.503 9.732 9.476 9.732 128,662 +0.22(+2.36%)
Jun 15, 2005 9.319 9.512 9.283 9.507 148,730 +0.23(+2.51%)
Jun 14, 2005 9.238 9.274 9.126 9.274 157,204 +0.03(+0.34%)
Jun 13, 2005 9.041 9.243 9.041 9.243 162,555 +0.20(+2.23%)
Jun 10, 2005 9.184 9.184 9.032 9.041 49,056 -0.13(-1.47%)
Jun 09, 2005 9.045 9.176 8.992 9.176 91,423 +0.11(+1.19%)
Jun 08, 2005 9.041 9.099 9.001 9.068 146,723 +0.02(+0.25%)
Jun 07, 2005 8.933 9.095 8.933 9.045 306,603 +0.12(+1.31%)
Jun 06, 2005 8.924 8.956 8.844 8.929 216,964 +0.03(+0.35%)
Jun 03, 2005 8.920 8.969 8.857 8.897 101,012 -0.00(-0.05%)
Jun 02, 2005 8.947 8.965 8.880 8.902 114,837 -0.16(-1.73%)
Jun 01, 2005 8.906 9.059 8.862 9.059 102,795 +0.17(+1.92%)
May 31, 2005 8.875 8.969 8.839 8.889 284,082 +0.12(+1.33%)
May 27, 2005 8.646 8.785 8.633 8.772 99,674 +0.14(+1.61%)
May 26, 2005 8.610 8.655 8.548 8.633 195,557 -0.01(-0.16%)
May 25, 2005 8.790 8.830 8.615 8.646 163,447 -0.24(-2.68%)
May 24, 2005 8.857 8.897 8.781 8.884 144,717 +0.06(+0.66%)
May 23, 2005 8.857 8.897 8.790 8.826 151,183 +0.04(+0.41%)
May 20, 2005 8.767 8.880 8.678 8.790 123,756 +0.08(+0.87%)
May 19, 2005 8.664 8.723 8.664 8.714 322,212 +0.04(+0.41%)
May 18, 2005 8.723 8.749 8.655 8.678 213,842 -0.02(-0.26%)
May 17, 2005 8.700 8.732 8.655 8.700 84,288 -0.01(-0.15%)
May 16, 2005 8.628 8.785 8.628 8.714 231,012 +0.11(+1.25%)
May 13, 2005 8.700 8.714 8.552 8.606 158,096 -0.09(-0.98%)
May 12, 2005 8.584 8.700 8.575 8.691 162,778 +0.13(+1.52%)
May 11, 2005 8.655 8.655 8.525 8.561 130,000 -0.05(-0.57%)
May 10, 2005 8.700 8.700 8.525 8.610 185,969 -0.10(-1.13%)
May 09, 2005 8.462 8.709 8.440 8.709 282,967 +0.25(+2.97%)
May 06, 2005 8.355 8.480 8.341 8.458 239,708 +0.10(+1.23%)
May 05, 2005 8.386 8.427 8.297 8.355 107,032 -0.04(-0.48%)
May 04, 2005 8.332 8.409 8.252 8.395 350,754 +0.04(+0.48%)
May 03, 2005 8.274 8.409 8.252 8.355 102,572 +0.06(+0.70%)
May 02, 2005 8.252 8.319 8.162 8.297 80,720 +0.06(+0.76%)
Apr 29, 2005 8.193 8.261 8.027 8.234 122,195 +0.02(+0.22%)
Apr 28, 2005 8.319 8.319 8.207 8.216 59,536 -0.06(-0.70%)
Apr 27, 2005 8.198 8.288 8.095 8.274 110,600 +0.02(+0.22%)
Apr 26, 2005 8.297 8.332 8.220 8.256 125,317 -0.04(-0.49%)
Apr 25, 2005 8.180 8.341 8.180 8.297 109,708 +0.13(+1.65%)
Apr 22, 2005 8.162 8.180 8.063 8.162 176,826 +0.00(+0.00%)
Apr 21, 2005 7.996 8.162 7.960 8.162 282,075 +0.26(+3.23%)
Apr 20, 2005 7.714 7.938 7.678 7.906 573,516 +0.17(+2.14%)
Apr 19, 2005 7.628 7.772 7.628 7.740 463,139 +0.09(+1.23%)
Apr 18, 2005 7.494 7.669 7.494 7.646 414,305 +0.16(+2.10%)
Apr 15, 2005 7.588 7.610 7.480 7.489 121,526 -0.10(-1.30%)
Apr 14, 2005 7.601 7.633 7.579 7.588 87,632 -0.03(-0.35%)
Apr 13, 2005 7.606 7.642 7.588 7.615 97,890 +0.01(+0.18%)
Apr 12, 2005 7.624 7.633 7.498 7.601 225,883 -0.06(-0.76%)
Apr 11, 2005 7.758 7.758 7.637 7.660 69,571 -0.13(-1.67%)
Apr 08, 2005 7.826 7.857 7.669 7.790 98,559 -0.02(-0.29%)
Apr 07, 2005 7.758 7.879 7.736 7.812 68,679 +0.06(+0.81%)
Apr 06, 2005 7.763 7.817 7.691 7.749 96,775 +0.01(+0.12%)
Apr 05, 2005 7.821 7.821 7.714 7.740 85,403 -0.08(-1.03%)
Apr 04, 2005 7.566 7.830 7.566 7.821 113,945 +0.26(+3.38%)
Apr 01, 2005 7.848 7.888 7.400 7.566 179,948 -0.22(-2.77%)
Mar 31, 2005 7.978 7.992 7.705 7.781 172,144 -0.13(-1.70%)
Mar 30, 2005 7.736 7.942 7.696 7.915 95,214 +0.20(+2.62%)
Mar 29, 2005 7.624 7.727 7.624 7.714 182,178 +0.05(+0.70%)
Mar 28, 2005 7.749 7.767 7.615 7.660 92,761 -0.09(-1.16%)
Mar 24, 2005 7.606 7.767 7.566 7.749 128,216 +0.15(+1.95%)
Mar 23, 2005 7.897 7.911 7.588 7.601 289,657 -0.34(-4.29%)
Mar 22, 2005 7.897 7.992 7.870 7.942 60,428 +0.04(+0.57%)
Mar 21, 2005 8.032 8.036 7.790 7.897 126,878 -0.13(-1.68%)
Mar 18, 2005 7.902 8.099 7.857 8.032 194,888 +0.17(+2.23%)
Mar 17, 2005 7.938 8.018 7.839 7.857 91,200 -0.12(-1.52%)
Mar 16, 2005 8.072 8.072 7.857 7.978 130,223 -0.18(-2.25%)
Mar 15, 2005 8.162 8.225 8.140 8.162 78,713 +0.03(+0.39%)
Mar 14, 2005 8.077 8.140 8.036 8.131 62,658 +0.04(+0.44%)
Mar 11, 2005 8.104 8.149 8.072 8.095 65,334 -0.01(-0.11%)
Mar 10, 2005 8.189 8.189 8.027 8.104 82,727 -0.08(-0.99%)
Mar 09, 2005 8.270 8.364 8.153 8.184 58,644 -0.13(-1.56%)
Mar 08, 2005 8.462 8.476 8.279 8.314 78,044 -0.14(-1.70%)
Mar 07, 2005 8.319 8.498 8.310 8.458 97,667 +0.12(+1.40%)
Mar 04, 2005 8.274 8.431 8.211 8.341 177,718 +0.13(+1.64%)
Mar 03, 2005 8.243 8.279 8.184 8.207 73,807 -0.08(-0.97%)
Mar 02, 2005 8.279 8.306 8.193 8.288 89,639 -0.04(-0.43%)
Mar 01, 2005 8.072 8.337 8.072 8.323 137,804 +0.24(+3.00%)
Feb 28, 2005 8.162 8.292 8.081 8.081 108,370 -0.13(-1.53%)
Feb 25, 2005 8.005 8.207 7.956 8.207 110,377 +0.15(+1.84%)
Feb 24, 2005 7.960 8.077 7.924 8.059 131,560 +0.08(+0.96%)
Feb 23, 2005 8.086 8.144 7.983 7.983 69,794 -0.07(-0.89%)
Feb 22, 2005 8.297 8.297 8.045 8.054 170,137 -0.24(-2.92%)
Feb 18, 2005 8.306 8.337 8.162 8.297 119,296 -0.00(-0.05%)
Feb 17, 2005 8.409 8.427 8.288 8.301 286,758 -0.15(-1.80%)
Feb 16, 2005 8.431 8.516 8.346 8.453 146,500 +0.06(+0.75%)
Feb 15, 2005 8.409 8.431 8.359 8.391 49,279 -0.02(-0.21%)
Feb 14, 2005 8.409 8.436 8.346 8.409 87,632 +0.00(+0.05%)
Feb 11, 2005 8.453 8.476 8.364 8.404 150,514 -0.03(-0.32%)
Feb 10, 2005 8.830 8.830 8.422 8.431 124,425 +0.12(+1.46%)
Feb 09, 2005 8.386 8.449 8.306 8.310 232,573 -0.14(-1.65%)
Feb 08, 2005 8.489 8.498 8.431 8.449 185,077 -0.04(-0.48%)
Feb 07, 2005 8.436 8.494 8.436 8.489 336,929 +0.05(+0.64%)
Feb 04, 2005 8.440 8.453 8.391 8.436 286,981 -0.12(-1.36%)
Feb 03, 2005 8.799 8.893 8.386 8.552 166,569 -0.25(-2.80%)
Feb 02, 2005 8.920 8.920 8.741 8.799 192,435 -0.04(-0.41%)
Feb 01, 2005 8.781 8.920 8.772 8.835 851,578 +0.10(+1.13%)
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%)
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.