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

Ventas Inc (NY: VTR )

47.56 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2004 13.73 13.94 13.59 13.94 887,252 +0.15(+1.08%)
Jun 29, 2004 13.90 13.93 13.58 13.79 836,165 -0.09(-0.64%)
Jun 28, 2004 14.00 14.10 13.81 13.88 850,570 -0.03(-0.21%)
Jun 25, 2004 13.70 13.98 13.68 13.91 5,563,043 +0.33(+2.46%)
Jun 24, 2004 13.94 14.02 13.55 13.58 793,117 -0.27(-1.98%)
Jun 23, 2004 13.70 13.91 13.67 13.85 608,866 +0.19(+1.35%)
Jun 22, 2004 14.12 14.16 13.62 13.67 853,250 -0.45(-3.21%)
Jun 21, 2004 13.96 14.13 13.88 14.12 565,315 +0.27(+1.98%)
Jun 18, 2004 13.92 13.95 13.77 13.84 712,549 -0.08(-0.56%)
Jun 17, 2004 13.46 13.98 13.37 13.92 901,155 +0.46(+3.41%)
Jun 16, 2004 13.43 13.47 13.20 13.46 582,736 +0.04(+0.27%)
Jun 15, 2004 13.10 13.44 13.10 13.43 616,571 +0.37(+2.84%)
Jun 14, 2004 13.38 13.38 13.03 13.06 913,718 -0.31(-2.32%)
Jun 10, 2004 13.62 13.73 13.37 13.37 1,321,750 -0.20(-1.45%)
Jun 09, 2004 13.88 14.02 13.56 13.56 817,907 -0.43(-3.07%)
Jun 08, 2004 13.99 14.08 13.81 13.99 377,547 -0.08(-0.59%)
Jun 07, 2004 13.79 14.11 13.73 14.08 522,100 +0.41(+2.97%)
Jun 04, 2004 13.85 13.90 13.61 13.67 481,062 -0.10(-0.69%)
Jun 03, 2004 13.89 13.89 13.70 13.77 431,650 -0.33(-2.33%)
Jun 02, 2004 13.88 14.18 13.88 14.10 437,512 +0.30(+2.21%)
Jun 01, 2004 13.90 13.96 13.76 13.79 1,016,228 -0.13(-0.94%)
May 28, 2004 13.86 14.02 13.75 13.92 373,192 +0.06(+0.43%)
May 27, 2004 13.73 13.89 13.64 13.86 717,406 +0.25(+1.84%)
May 26, 2004 13.49 13.66 13.37 13.61 453,090 +0.05(+0.40%)
May 25, 2004 13.35 13.56 13.16 13.56 1,244,030 +0.24(+1.79%)
May 24, 2004 13.21 13.43 13.13 13.32 642,031 +0.11(+0.81%)
May 21, 2004 13.27 13.31 12.97 13.21 756,267 +0.14(+1.10%)
May 20, 2004 12.96 13.07 12.91 13.07 857,270 +0.11(+0.88%)
May 19, 2004 13.28 13.41 12.94 12.96 1,091,771 -0.15(-1.14%)
May 18, 2004 12.90 13.10 12.90 13.10 555,265 +0.21(+1.62%)
May 17, 2004 12.39 13.04 12.27 12.90 717,406 +0.17(+1.36%)
May 14, 2004 12.60 12.88 12.60 12.72 601,663 +0.10(+0.80%)
May 13, 2004 12.66 12.79 12.57 12.62 679,551 -0.13(-1.03%)
May 12, 2004 12.78 12.79 12.35 12.75 775,864 -0.07(-0.56%)
May 11, 2004 12.54 13.13 12.54 12.82 720,086 +0.23(+1.80%)
May 10, 2004 13.10 13.11 12.35 12.60 1,296,960 -0.51(-3.87%)
May 07, 2004 13.57 13.61 13.10 13.10 930,803 -0.61(-4.48%)
May 06, 2004 13.64 13.88 13.36 13.72 940,183 +0.14(+1.01%)
May 05, 2004 13.67 13.73 13.55 13.58 431,817 -0.04(-0.31%)
May 04, 2004 13.54 13.82 13.48 13.62 864,640 +0.22(+1.65%)
May 03, 2004 13.13 13.43 13.04 13.40 621,428 +0.21(+1.63%)
Apr 30, 2004 13.34 13.40 12.97 13.19 919,078 -0.16(-1.16%)
Apr 29, 2004 13.47 13.73 13.13 13.34 872,680 -0.13(-0.93%)
Apr 28, 2004 13.73 13.73 13.41 13.47 501,498 -0.17(-1.27%)
Apr 27, 2004 13.34 13.64 13.33 13.64 813,384 +0.20(+1.51%)
Apr 26, 2004 13.37 13.66 13.30 13.44 383,912 +0.01(+0.04%)
Apr 23, 2004 13.67 13.67 13.34 13.43 382,572 -0.21(-1.53%)
Apr 22, 2004 13.35 13.81 13.34 13.64 521,598 +0.26(+1.96%)
Apr 21, 2004 13.31 13.54 13.01 13.38 813,719 +0.07(+0.49%)
Apr 20, 2004 13.50 13.70 13.25 13.31 749,734 -0.33(-2.45%)
Apr 19, 2004 13.73 13.86 13.26 13.65 503,508 -0.08(-0.61%)
Apr 16, 2004 13.38 13.77 13.29 13.73 853,920 +0.42(+3.14%)
Apr 15, 2004 12.98 13.42 12.98 13.31 898,810 +0.24(+1.83%)
Apr 14, 2004 13.10 13.62 12.87 13.07 1,076,361 -0.32(-2.41%)
Apr 13, 2004 12.57 13.92 12.55 13.40 1,535,146 -0.30(-2.22%)
Apr 12, 2004 14.33 14.33 12.98 13.70 2,330,944 -0.76(-5.28%)
Apr 08, 2004 14.93 14.93 14.47 14.47 396,642 -0.53(-3.54%)
Apr 07, 2004 14.63 15.16 14.33 15.00 1,482,383 +0.32(+2.20%)
Apr 06, 2004 15.49 15.49 13.85 14.67 3,031,265 -0.92(-5.90%)
Apr 05, 2004 16.57 16.57 15.40 15.59 1,097,131 -0.93(-5.60%)
Apr 02, 2004 16.63 16.70 16.52 16.52 584,243 +0.04(+0.25%)
Apr 01, 2004 16.41 16.64 16.35 16.48 656,268 +0.07(+0.44%)
Mar 31, 2004 16.27 16.43 16.17 16.41 777,874 +0.17(+1.07%)
Mar 30, 2004 15.73 16.32 15.70 16.23 873,517 +0.50(+3.19%)
Mar 29, 2004 15.70 15.76 15.40 15.73 655,263 +0.10(+0.61%)
Mar 26, 2004 15.94 15.94 15.63 15.64 512,888 -0.19(-1.17%)
Mar 25, 2004 15.72 15.91 15.70 15.82 554,763 +0.22(+1.42%)
Mar 24, 2004 15.99 15.99 15.60 15.60 298,151 -0.42(-2.61%)
Mar 23, 2004 16.45 16.45 15.94 16.02 433,492 +0.04(+0.26%)
Mar 22, 2004 16.01 16.12 15.83 15.98 770,002 -0.02(-0.15%)
Mar 19, 2004 15.88 16.13 15.64 16.00 629,803 +0.12(+0.75%)
Mar 18, 2004 15.52 15.88 15.45 15.88 624,778 +0.30(+1.92%)
Mar 17, 2004 15.40 15.58 15.28 15.58 656,436 +0.17(+1.08%)
Mar 16, 2004 15.45 15.49 15.35 15.41 501,163 +0.00(+0.00%)
Mar 15, 2004 15.40 15.50 15.34 15.41 581,731 -0.04(-0.27%)
Mar 12, 2004 15.46 15.47 15.28 15.46 686,754 -0.01(-0.04%)
Mar 11, 2004 15.07 15.46 15.07 15.46 2,147,698 -0.16(-0.99%)
Mar 10, 2004 15.92 16.00 15.53 15.62 443,375 -0.19(-1.21%)
Mar 09, 2004 15.99 15.99 15.71 15.81 562,970 -0.19(-1.16%)
Mar 08, 2004 16.12 16.38 15.98 15.99 594,126 -0.16(-0.96%)
Mar 05, 2004 16.00 16.18 15.85 16.15 626,453 +0.15(+0.93%)
Mar 04, 2004 16.11 16.11 15.93 16.00 504,345 -0.11(-0.70%)
Mar 03, 2004 16.01 16.30 15.92 16.11 912,210 +0.08(+0.52%)
Mar 02, 2004 16.09 16.12 15.95 16.03 695,966 -0.03(-0.19%)
Mar 01, 2004 15.85 16.12 15.82 16.06 742,364 +0.27(+1.70%)
Feb 27, 2004 15.97 16.15 15.73 15.79 1,024,436 -0.03(-0.19%)
Feb 26, 2004 15.88 15.97 15.76 15.82 367,162 -0.06(-0.38%)
Feb 25, 2004 15.46 15.88 15.38 15.88 594,126 +0.42(+2.70%)
Feb 24, 2004 15.47 15.67 15.40 15.46 848,560 +0.05(+0.31%)
Feb 23, 2004 15.88 15.90 15.37 15.41 726,284 -0.50(-3.11%)
Feb 20, 2004 15.95 15.95 15.70 15.91 321,601 -0.02(-0.11%)
Feb 19, 2004 16.10 16.17 15.93 15.93 540,190 -0.17(-1.04%)
Feb 18, 2004 15.96 16.18 15.95 16.10 361,634 +0.13(+0.82%)
Feb 17, 2004 15.95 15.97 15.79 15.96 474,865 +0.08(+0.53%)
Feb 13, 2004 16.06 16.09 15.70 15.88 408,367 -0.24(-1.48%)
Feb 12, 2004 16.02 16.27 15.90 16.12 1,191,099 +0.11(+0.67%)
Feb 11, 2004 15.61 16.03 15.58 16.01 761,627 +0.37(+2.37%)
Feb 10, 2004 15.37 15.64 15.19 15.64 475,702 +0.33(+2.14%)
Feb 09, 2004 15.32 15.50 15.30 15.31 504,345 +0.00(+0.00%)
Feb 06, 2004 14.73 15.41 14.69 15.31 668,496 +0.58(+3.97%)
Feb 05, 2004 14.48 14.73 14.39 14.73 255,941 +0.28(+1.94%)
Feb 04, 2004 14.75 14.75 14.42 14.45 1,450,558 -0.39(-2.62%)
Feb 03, 2004 15.01 15.01 14.84 14.84 666,319 -0.18(-1.19%)
Feb 02, 2004 15.00 15.06 14.87 15.01 1,226,609 +0.09(+0.60%)
Jan 30, 2004 14.93 14.98 14.75 14.93 764,642 +0.19(+1.26%)
Jan 29, 2004 14.56 14.74 14.44 14.74 769,834 +0.30(+2.07%)
Jan 28, 2004 14.42 14.66 14.33 14.44 713,721 +0.04(+0.25%)
Jan 27, 2004 14.33 14.41 14.18 14.41 781,559 +0.15(+1.05%)
Jan 26, 2004 14.21 14.26 14.02 14.26 525,450 +0.04(+0.29%)
Jan 23, 2004 14.07 14.29 13.97 14.21 555,265 +0.14(+1.02%)
Jan 22, 2004 14.33 14.51 13.94 14.07 633,656 -0.24(-1.71%)
Jan 21, 2004 14.03 14.32 13.98 14.32 787,422 +0.49(+3.54%)
Jan 20, 2004 14.11 14.11 13.83 13.83 924,103 -0.10(-0.73%)
Jan 16, 2004 15.07 15.07 13.93 13.93 655,431 -0.08(-0.55%)
Jan 15, 2004 14.01 14.23 13.91 14.01 466,490 -0.01(-0.04%)
Jan 14, 2004 13.78 14.01 13.76 14.01 426,792 +0.28(+2.04%)
Jan 13, 2004 13.67 13.73 13.59 13.73 542,703 +0.06(+0.44%)
Jan 12, 2004 13.31 13.67 13.31 13.67 857,270 +0.36(+2.69%)
Jan 09, 2004 13.17 13.39 13.06 13.31 566,153 +0.12(+0.90%)
Jan 08, 2004 13.27 13.40 13.13 13.19 467,662 -0.06(-0.45%)
Jan 07, 2004 13.22 13.31 13.21 13.25 1,072,006 +0.07(+0.50%)
Jan 06, 2004 13.31 13.31 13.19 13.19 666,654 -0.04(-0.27%)
Jan 05, 2004 13.25 13.44 13.13 13.22 1,104,501 -0.06(-0.45%)
Jan 02, 2004 13.22 13.35 13.19 13.28 312,724 +0.15(+1.14%)
Dec 31, 2003 13.43 13.43 13.04 13.13 376,542 -0.30(-2.22%)
Dec 30, 2003 13.31 13.49 13.27 13.43 464,982 -0.03(-0.22%)
Dec 29, 2003 13.45 13.72 13.43 13.46 995,793 -0.08(-0.57%)
Dec 26, 2003 13.43 13.55 13.38 13.54 90,785 +0.11(+0.80%)
Dec 24, 2003 13.22 13.44 13.12 13.43 328,134 +0.18(+1.35%)
Dec 23, 2003 13.21 13.31 13.13 13.25 330,647 +0.06(+0.45%)
Dec 22, 2003 12.85 13.22 12.85 13.19 718,579 +0.35(+2.74%)
Dec 19, 2003 12.70 12.93 12.56 12.84 931,473 +0.20(+1.56%)
Dec 18, 2003 12.53 12.68 12.44 12.64 230,983 +0.09(+0.71%)
Dec 17, 2003 12.48 12.57 12.41 12.56 839,515 +0.02(+0.14%)
Dec 16, 2003 12.30 12.56 12.24 12.54 391,449 +0.24(+1.94%)
Dec 15, 2003 12.66 12.66 12.26 12.30 460,460 -0.21(-1.67%)
Dec 12, 2003 12.48 12.53 12.39 12.51 369,674 +0.12(+0.96%)
Dec 11, 2003 12.12 12.44 12.11 12.39 840,687 +0.28(+2.32%)
Dec 10, 2003 12.16 12.18 12.01 12.11 356,442 -0.02(-0.20%)
Dec 09, 2003 12.23 12.27 12.01 12.13 293,294 -0.11(-0.88%)
Dec 08, 2003 11.82 12.24 11.82 12.24 259,124 +0.33(+2.76%)
Dec 05, 2003 11.90 11.95 11.89 11.91 156,445 +0.03(+0.25%)
Dec 04, 2003 12.13 12.13 11.89 11.88 398,484 -0.16(-1.34%)
Dec 03, 2003 12.37 12.37 12.04 12.04 279,056 -0.18(-1.47%)
Dec 02, 2003 12.21 12.49 12.18 12.22 403,677 +0.16(+1.34%)
Dec 01, 2003 12.03 12.11 11.99 12.06 286,259 +0.11(+0.90%)
Nov 28, 2003 12.06 12.08 11.95 11.95 94,805 +0.00(+0.00%)
Nov 26, 2003 11.79 11.95 11.74 11.95 749,902 +0.22(+1.88%)
Nov 25, 2003 11.67 11.77 11.66 11.73 303,176 +0.10(+0.87%)
Nov 24, 2003 11.53 11.70 11.52 11.63 383,912 +0.14(+1.19%)
Nov 21, 2003 11.69 11.70 11.51 11.49 592,786 -0.19(-1.63%)
Nov 20, 2003 11.98 11.98 11.66 11.68 531,815 -0.08(-0.66%)
Nov 19, 2003 11.80 11.87 11.80 11.76 445,720 -0.01(-0.10%)
Nov 18, 2003 11.88 11.92 11.70 11.77 617,073 -0.05(-0.40%)
Nov 17, 2003 11.75 11.82 11.71 11.82 456,440 -0.05(-0.45%)
Nov 14, 2003 11.58 11.87 11.55 11.87 756,434 +0.00(+0.00%)
Nov 13, 2003 11.87 11.93 11.80 11.87 193,631 +0.03(+0.25%)
Nov 12, 2003 11.67 11.86 11.67 11.84 820,252 +0.14(+1.22%)
Nov 11, 2003 11.79 11.76 11.66 11.70 260,129 -0.09(-0.76%)
Nov 10, 2003 11.82 11.82 11.77 11.79 565,985 -0.09(-0.75%)
Nov 07, 2003 11.99 12.05 11.83 11.88 898,307 -0.11(-0.95%)
Nov 06, 2003 11.56 12.00 11.53 11.99 1,359,438 +0.41(+3.56%)
Nov 05, 2003 11.49 11.64 11.39 11.58 396,809 -0.05(-0.41%)
Nov 04, 2003 11.49 11.64 11.48 11.63 461,401 +0.07(+0.62%)
Nov 03, 2003 11.19 11.56 11.19 11.56 483,625 +0.39(+3.53%)
Oct 31, 2003 11.46 11.53 11.13 11.16 517,410 -0.24(-2.09%)
Oct 30, 2003 11.40 11.58 11.30 11.40 290,111 +0.04(+0.37%)
Oct 29, 2003 10.94 11.43 10.90 11.36 597,476 +0.50(+4.56%)
Oct 28, 2003 10.72 10.87 10.72 10.87 708,194 +0.24(+2.25%)
Oct 27, 2003 10.54 10.81 10.54 10.63 413,057 +0.14(+1.37%)
Oct 24, 2003 10.60 10.68 10.47 10.48 355,102 -0.14(-1.29%)
Oct 23, 2003 10.51 10.72 10.48 10.62 319,759 +0.02(+0.22%)
Oct 22, 2003 10.82 10.85 10.60 10.60 440,025 -0.18(-1.66%)
Oct 21, 2003 10.84 10.86 10.75 10.78 334,834 -0.04(-0.39%)
Oct 20, 2003 10.78 10.86 10.76 10.82 560,290 +0.07(+0.67%)
Oct 17, 2003 10.84 10.84 10.84 10.75 442,705 +0.00(+0.00%)
Oct 16, 2003 10.69 10.76 10.69 10.75 403,007 +0.11(+1.07%)
Oct 15, 2003 10.90 10.92 10.63 10.63 529,638 -0.17(-1.60%)
Oct 14, 2003 10.87 10.88 10.74 10.81 209,878 -0.06(-0.55%)
Oct 13, 2003 10.81 10.90 10.66 10.87 253,094 +0.06(+0.55%)
Oct 10, 2003 10.83 10.83 10.63 10.81 213,731 -0.02(-0.22%)
Oct 09, 2003 10.85 10.90 10.67 10.83 227,298 +0.04(+0.39%)
Oct 08, 2003 10.87 10.90 10.66 10.79 451,415 -0.11(-0.99%)
Oct 07, 2003 10.82 10.90 10.76 10.90 358,954 +0.10(+0.94%)
Oct 06, 2003 10.77 10.79 10.71 10.79 390,277 +0.02(+0.22%)
Oct 03, 2003 10.74 10.83 10.71 10.77 481,900 +0.14(+1.35%)
Oct 02, 2003 10.64 10.72 10.45 10.63 335,504 -0.06(-0.56%)
Oct 01, 2003 10.22 10.76 10.18 10.69 606,856 +0.47(+4.56%)
Sep 30, 2003 10.33 10.38 10.000 10.22 476,037 -0.20(-1.95%)
Sep 29, 2003 10.000 10.42 9.881 10.42 490,945 +0.42(+4.24%)
Sep 26, 2003 10.21 10.23 10.05 10.000 596,303 -0.24(-2.39%)
Sep 25, 2003 10.37 10.37 10.37 10.24 678,714 -0.08(-0.81%)
Sep 24, 2003 10.46 10.52 10.30 10.33 424,615 -0.27(-2.59%)
Sep 23, 2003 10.41 10.61 10.33 10.60 251,084 +0.20(+1.89%)
Sep 22, 2003 10.48 10.48 10.30 10.41 309,039 -0.16(-1.53%)
Sep 19, 2003 10.39 10.61 10.39 10.57 315,571 +0.12(+1.14%)
Sep 18, 2003 10.39 10.57 10.33 10.45 227,968 +0.00(+0.00%)
Sep 17, 2003 10.35 10.51 10.29 10.45 754,089 +0.09(+0.87%)
Sep 16, 2003 10.36 10.44 10.30 10.36 388,434 -0.01(-0.06%)
Sep 15, 2003 10.40 10.50 10.36 10.36 278,219 +0.01(+0.06%)
Sep 12, 2003 10.15 10.45 10.12 10.36 449,070 +0.06(+0.58%)
Sep 11, 2003 10.18 10.35 10.09 10.30 449,237 +0.06(+0.58%)
Sep 10, 2003 10.45 10.45 10.18 10.24 584,411 -0.33(-3.11%)
Sep 09, 2003 10.72 10.75 10.51 10.57 461,632 -0.11(-1.01%)
Sep 08, 2003 10.66 10.78 10.61 10.67 569,503 -0.04(-0.33%)
Sep 05, 2003 10.73 10.94 10.69 10.71 878,375 -0.02(-0.22%)
Sep 04, 2003 10.54 10.79 10.52 10.73 633,656 +0.17(+1.58%)
Sep 03, 2003 10.29 10.57 10.26 10.57 940,183 +0.27(+2.61%)
Sep 02, 2003 10.11 10.30 10.06 10.30 888,927 +0.20(+2.01%)
Aug 29, 2003 10.10 10.14 10.000 10.10 579,553 -0.01(-0.12%)
Aug 28, 2003 10.09 10.14 10.03 10.11 659,116 -0.01(-0.12%)
Aug 27, 2003 9.958 10.14 9.940 10.12 943,365 +0.16(+1.62%)
Aug 26, 2003 9.672 9.958 9.624 9.958 372,857 +0.29(+3.03%)
Aug 25, 2003 9.791 9.821 9.624 9.666 372,019 -0.04(-0.43%)
Aug 22, 2003 10.000 10.01 9.701 9.707 241,536 -0.21(-2.11%)
Aug 21, 2003 9.970 10.06 9.731 9.916 368,167 +0.04(+0.36%)
Aug 20, 2003 9.875 10.10 9.827 9.881 342,037 +0.00(+0.00%)
Aug 19, 2003 9.910 10.02 9.881 9.881 446,222 +0.07(+0.67%)
Aug 18, 2003 9.791 9.851 9.737 9.815 193,966 +0.03(+0.31%)
Aug 15, 2003 9.815 9.827 9.743 9.785 296,979 -0.01(-0.06%)
Aug 14, 2003 9.731 9.791 9.672 9.791 591,613 +0.06(+0.61%)
Aug 13, 2003 9.701 9.755 9.642 9.731 564,310 +0.06(+0.62%)
Aug 12, 2003 9.701 9.731 9.564 9.672 291,284 -0.03(-0.31%)
Aug 11, 2003 9.600 9.701 9.522 9.701 415,235 +0.11(+1.18%)
Aug 08, 2003 9.403 9.636 9.385 9.588 358,787 +0.21(+2.29%)
Aug 07, 2003 9.307 9.379 9.194 9.373 276,376 +0.07(+0.77%)
Aug 06, 2003 9.313 9.379 9.224 9.301 493,290 +0.04(+0.39%)
Aug 05, 2003 9.504 9.546 9.224 9.266 574,193 -0.26(-2.76%)
Aug 04, 2003 9.761 9.767 9.498 9.528 558,113 -0.26(-2.68%)
Aug 01, 2003 9.845 9.851 9.678 9.791 451,750 -0.09(-0.91%)
Jul 31, 2003 9.910 9.946 9.761 9.881 281,234 +0.03(+0.30%)
Jul 30, 2003 9.910 9.934 9.815 9.851 259,291 +0.03(+0.30%)
Jul 29, 2003 9.827 9.851 9.737 9.821 262,306 -0.01(-0.06%)
Jul 28, 2003 9.660 9.827 9.636 9.827 223,781 +0.21(+2.24%)
Jul 25, 2003 9.660 9.701 9.552 9.612 301,669 -0.06(-0.62%)
Jul 24, 2003 9.642 9.749 9.558 9.672 572,685 +0.18(+1.89%)
Jul 23, 2003 9.612 9.678 9.463 9.492 222,608 -0.12(-1.24%)
Jul 22, 2003 9.504 9.672 9.504 9.612 275,371 +0.15(+1.58%)
Jul 21, 2003 9.558 9.672 9.433 9.463 375,872 -0.06(-0.63%)
Jul 18, 2003 9.552 9.695 9.504 9.522 204,183 +0.00(+0.00%)
Jul 17, 2003 9.803 9.803 9.516 9.522 330,312 -0.24(-2.51%)
Jul 16, 2003 9.761 9.821 9.546 9.767 478,382 +0.19(+1.93%)
Jul 15, 2003 9.582 9.606 9.516 9.582 701,829 -0.12(-1.23%)
Jul 14, 2003 9.791 9.791 9.558 9.701 690,606 -0.04(-0.43%)
Jul 11, 2003 9.612 9.809 9.600 9.743 956,263 +0.15(+1.56%)
Jul 10, 2003 9.827 9.845 9.421 9.594 697,306 -0.23(-2.37%)
Jul 09, 2003 9.672 9.881 9.445 9.827 1,352,570 +0.14(+1.48%)
Jul 08, 2003 9.510 9.755 9.409 9.684 921,758 +0.16(+1.69%)
Jul 07, 2003 9.552 9.672 9.457 9.522 716,569 +0.24(+2.57%)
Jul 03, 2003 9.224 9.313 9.170 9.284 398,987 +0.03(+0.32%)
Jul 02, 2003 9.092 9.272 9.063 9.254 1,150,061 +0.19(+2.11%)
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.