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 28, 2002 7.940 7.940 7.612 7.612 910,033 -0.19(-2.45%)
Jun 27, 2002 7.881 7.887 7.791 7.803 536,338 -0.02(-0.23%)
Jun 26, 2002 7.898 7.958 7.821 7.821 478,047 -0.13(-1.58%)
Jun 25, 2002 7.940 7.970 7.851 7.946 236,678 +0.04(+0.53%)
Jun 21, 2002 7.898 7.970 7.851 7.904 171,353 +0.07(+0.84%)
Jun 20, 2002 7.881 7.934 7.821 7.839 259,626 +0.01(+0.08%)
Jun 19, 2002 7.940 7.964 7.767 7.833 355,269 -0.07(-0.91%)
Jun 18, 2002 7.922 7.970 7.904 7.904 337,849 +0.01(+0.08%)
Jun 17, 2002 7.940 7.940 7.791 7.898 161,470 -0.04(-0.53%)
Jun 14, 2002 7.827 7.970 7.791 7.940 111,890 -0.03(-0.37%)
Jun 12, 2002 7.934 7.982 7.910 7.970 209,543 +0.04(+0.45%)
Jun 11, 2002 7.940 7.970 7.928 7.934 152,760 -0.02(-0.23%)
Jun 10, 2002 7.970 7.970 7.857 7.952 117,585 +0.01(+0.15%)
Jun 07, 2002 7.928 7.970 7.887 7.940 240,698 +0.07(+0.91%)
Jun 06, 2002 7.803 7.910 7.803 7.869 138,523 +0.01(+0.08%)
Jun 05, 2002 7.821 7.916 7.767 7.863 118,255 +0.01(+0.15%)
May 31, 2002 8.030 8.030 7.851 7.851 162,308 +0.15(+1.94%)
May 28, 2002 7.761 7.761 7.516 7.701 148,573 -0.01(-0.08%)
May 27, 2002 8.000 8.000 7.701 7.707 124,955 +0.00(+0.00%)
May 24, 2002 8.000 8.000 7.701 7.707 124,955 -0.17(-2.20%)
May 23, 2002 7.779 7.970 7.761 7.881 160,633 +0.11(+1.46%)
May 22, 2002 7.594 7.767 7.594 7.767 146,730 -0.03(-0.38%)
May 21, 2002 7.970 7.994 7.701 7.797 186,596 -0.04(-0.53%)
May 20, 2002 7.743 7.940 7.612 7.839 254,601 +0.05(+0.69%)
May 17, 2002 7.863 7.910 7.743 7.785 111,723 -0.02(-0.23%)
May 16, 2002 7.952 7.952 7.743 7.803 93,465 -0.09(-1.13%)
May 15, 2002 8.042 8.042 7.761 7.892 253,094 -0.13(-1.56%)
May 14, 2002 8.060 8.060 7.851 8.018 197,148 -0.01(-0.07%)
May 13, 2002 7.881 8.060 7.809 8.024 454,765 +0.20(+2.60%)
May 10, 2002 7.695 7.845 7.660 7.821 229,476 +0.12(+1.55%)
May 09, 2002 7.809 7.851 7.528 7.701 159,125 -0.17(-2.12%)
May 08, 2002 7.934 7.946 7.791 7.869 164,150 -0.01(-0.08%)
May 07, 2002 7.970 7.970 7.785 7.875 165,491 -0.06(-0.75%)
May 06, 2002 8.060 8.060 7.928 7.934 126,798 -0.10(-1.19%)
May 03, 2002 8.084 8.084 7.940 8.030 232,323 -0.05(-0.66%)
May 02, 2002 8.060 8.084 8.000 8.084 241,536 +0.02(+0.30%)
May 01, 2002 8.089 8.089 7.940 8.060 297,984 +0.00(+0.00%)
Apr 30, 2002 8.048 8.060 7.940 8.060 236,008 +0.02(+0.30%)
Apr 29, 2002 8.060 8.089 8.000 8.036 217,751 +0.02(+0.22%)
Apr 26, 2002 8.042 8.048 7.952 8.018 74,872 -0.04(-0.44%)
Apr 25, 2002 7.970 8.060 7.970 8.054 73,532 +0.11(+1.43%)
Apr 24, 2002 8.060 8.060 7.904 7.940 164,653 -0.10(-1.19%)
Apr 23, 2002 8.012 8.054 7.976 8.036 131,823 -0.01(-0.07%)
Apr 22, 2002 8.018 8.060 7.982 8.042 294,801 +0.03(+0.37%)
Apr 19, 2002 8.060 8.060 7.952 8.012 141,370 -0.04(-0.45%)
Apr 18, 2002 8.048 8.084 7.976 8.048 151,253 +0.06(+0.75%)
Apr 17, 2002 8.084 8.089 7.881 7.988 249,744 -0.08(-1.04%)
Apr 16, 2002 7.970 8.119 7.892 8.072 317,916 +0.08(+1.05%)
Apr 15, 2002 7.851 8.000 7.821 7.988 157,115 +0.05(+0.60%)
Apr 12, 2002 7.940 7.964 7.809 7.940 299,156 +0.09(+1.14%)
Apr 11, 2002 7.869 7.928 7.809 7.851 326,291 +0.02(+0.23%)
Apr 10, 2002 7.684 7.851 7.642 7.833 552,250 +0.16(+2.02%)
Apr 09, 2002 7.672 7.695 7.612 7.678 131,488 +0.01(+0.08%)
Apr 08, 2002 7.624 7.672 7.612 7.672 176,378 +0.03(+0.39%)
Apr 05, 2002 7.582 7.642 7.552 7.642 424,615 +0.08(+1.11%)
Apr 04, 2002 7.570 7.582 7.540 7.558 431,482 +0.01(+0.08%)
Apr 03, 2002 7.552 7.606 7.522 7.552 125,290 -0.02(-0.32%)
Apr 02, 2002 7.582 7.624 7.552 7.576 174,871 -0.02(-0.24%)
Apr 01, 2002 7.672 7.684 7.552 7.594 230,816 +0.04(+0.55%)
Mar 29, 2002 7.463 7.576 7.403 7.552 583,071 +0.00(+0.00%)
Mar 28, 2002 7.463 7.576 7.403 7.552 582,401 +0.15(+2.02%)
Mar 27, 2002 7.552 7.552 7.313 7.403 693,621 -0.09(-1.20%)
Mar 26, 2002 7.522 7.582 7.343 7.492 461,967 +0.02(+0.32%)
Mar 25, 2002 7.576 7.576 7.403 7.469 120,265 -0.10(-1.34%)
Mar 22, 2002 7.701 7.701 7.570 7.570 91,790 -0.13(-1.63%)
Mar 21, 2002 7.600 7.695 7.540 7.695 244,551 +0.14(+1.82%)
Mar 20, 2002 7.684 7.695 7.433 7.558 139,193 -0.11(-1.48%)
Mar 19, 2002 7.672 7.695 7.612 7.672 80,065 +0.06(+0.78%)
Mar 18, 2002 7.582 7.672 7.576 7.612 133,498 +0.00(+0.00%)
Mar 15, 2002 7.546 7.684 7.546 7.612 689,936 +0.01(+0.08%)
Mar 14, 2002 7.600 7.612 7.492 7.606 484,245 +0.06(+0.79%)
Mar 13, 2002 7.582 7.582 7.522 7.546 84,588 -0.03(-0.39%)
Mar 12, 2002 7.433 7.576 7.433 7.576 142,710 +0.14(+1.93%)
Mar 11, 2002 7.373 7.469 7.325 7.433 442,872 +0.10(+1.30%)
Mar 08, 2002 7.492 7.522 7.325 7.337 596,638 -0.17(-2.31%)
Mar 07, 2002 7.582 7.594 7.481 7.510 51,255 -0.04(-0.55%)
Mar 06, 2002 7.582 7.582 7.522 7.552 725,781 +0.00(+0.00%)
Mar 05, 2002 7.540 7.570 7.457 7.552 135,675 +0.07(+0.96%)
Mar 04, 2002 7.463 7.540 7.403 7.481 189,276 +0.05(+0.64%)
Mar 01, 2002 7.582 7.582 7.373 7.433 429,807 -0.14(-1.89%)
Feb 28, 2002 7.433 7.576 7.409 7.576 311,551 +0.20(+2.75%)
Feb 27, 2002 7.313 7.391 7.278 7.373 145,558 +0.11(+1.48%)
Feb 26, 2002 7.224 7.278 7.164 7.266 59,630 +0.10(+1.33%)
Feb 25, 2002 7.337 7.337 7.045 7.170 173,531 -0.17(-2.28%)
Feb 22, 2002 7.224 7.337 7.128 7.337 147,568 +0.21(+2.93%)
Feb 21, 2002 7.295 7.295 7.075 7.128 84,420 -0.15(-2.05%)
Feb 20, 2002 7.194 7.278 7.104 7.278 166,161 +0.05(+0.66%)
Feb 19, 2002 7.224 7.301 7.164 7.230 200,498 +0.05(+0.75%)
Feb 18, 2002 7.170 7.254 7.164 7.176 146,730 +0.00(+0.00%)
Feb 15, 2002 7.170 7.254 7.164 7.176 146,730 +0.01(+0.08%)
Feb 14, 2002 7.254 7.260 7.170 7.170 80,232 -0.05(-0.74%)
Feb 13, 2002 7.164 7.224 7.075 7.224 96,983 +0.11(+1.51%)
Feb 12, 2002 7.164 7.194 7.045 7.116 157,785 +0.01(+0.17%)
Feb 11, 2002 7.104 7.254 6.997 7.104 282,406 +0.03(+0.42%)
Feb 08, 2002 6.830 7.104 6.776 7.075 776,199 +0.19(+2.69%)
Feb 07, 2002 7.075 7.152 6.866 6.890 247,901 -0.13(-1.87%)
Feb 06, 2002 7.134 7.134 6.925 7.021 135,675 -0.01(-0.17%)
Feb 05, 2002 7.104 7.128 6.991 7.033 96,983 -0.02(-0.34%)
Feb 04, 2002 7.224 7.224 7.027 7.057 134,168 -0.11(-1.50%)
Feb 01, 2002 7.284 7.284 7.122 7.164 112,560 -0.08(-1.07%)
Jan 31, 2002 7.284 7.284 7.134 7.242 209,208 -0.02(-0.33%)
Jan 30, 2002 7.116 7.266 7.021 7.266 433,827 +0.21(+2.96%)
Jan 29, 2002 7.134 7.212 7.021 7.057 139,695 -0.05(-0.67%)
Jan 28, 2002 7.254 7.278 7.015 7.104 187,266 -0.11(-1.49%)
Jan 25, 2002 7.313 7.343 7.206 7.212 49,747 -0.04(-0.58%)
Jan 24, 2002 7.194 7.319 7.194 7.254 148,405 +0.10(+1.33%)
Jan 23, 2002 7.284 7.385 7.140 7.158 168,171 -0.07(-0.99%)
Jan 22, 2002 7.373 7.427 7.230 7.230 129,980 -0.08(-1.14%)
Jan 21, 2002 7.397 7.475 7.236 7.313 166,161 +0.00(+0.00%)
Jan 18, 2002 7.397 7.475 7.236 7.313 166,161 -0.02(-0.33%)
Jan 17, 2002 7.570 7.582 7.224 7.337 220,766 -0.14(-1.92%)
Jan 16, 2002 7.492 7.576 7.403 7.481 119,763 +0.02(+0.24%)
Jan 15, 2002 7.701 7.701 7.463 7.463 189,778 -0.24(-3.10%)
Jan 14, 2002 7.254 7.761 7.104 7.701 443,040 +0.56(+7.77%)
Jan 11, 2002 7.224 7.236 7.075 7.146 142,878 -0.07(-0.91%)
Jan 10, 2002 7.433 7.487 7.212 7.212 242,708 +0.35(+5.04%)
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.