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:

Medical Properties Trust (NY: MPW )

5.040 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 4.026 4.141 4.012 4.023 2,207,009 -0.00(-0.09%)
Jul 30, 2007 4.019 4.091 3.958 4.026 2,385,474 -0.01(-0.27%)
Jul 27, 2007 4.095 4.145 3.987 4.037 1,980,656 -0.09(-2.18%)
Jul 26, 2007 4.148 4.172 4.023 4.127 3,244,946 -0.04(-0.95%)
Jul 25, 2007 4.454 4.454 4.138 4.166 3,224,344 +0.01(+0.17%)
Jul 24, 2007 4.289 4.310 4.130 4.159 3,004,116 -0.20(-4.69%)
Jul 23, 2007 4.493 4.504 4.353 4.364 1,394,310 -0.13(-2.80%)
Jul 20, 2007 4.576 4.587 4.486 4.490 1,682,750 -0.10(-2.11%)
Jul 19, 2007 4.554 4.612 4.536 4.587 1,224,476 +0.05(+1.19%)
Jul 18, 2007 4.551 4.587 4.457 4.533 2,413,037 -0.06(-1.25%)
Jul 17, 2007 4.669 4.669 4.583 4.590 2,409,696 -0.07(-1.46%)
Jul 16, 2007 4.709 4.739 4.658 4.658 1,609,248 -0.07(-1.52%)
Jul 13, 2007 4.777 4.795 4.698 4.730 1,358,133 -0.05(-0.98%)
Jul 12, 2007 4.809 4.827 4.755 4.777 1,513,194 +0.01(+0.30%)
Jul 11, 2007 4.766 4.802 4.712 4.763 1,370,088 -0.01(-0.30%)
Jul 10, 2007 4.885 4.885 4.755 4.777 1,493,427 -0.13(-2.71%)
Jul 09, 2007 4.921 4.939 4.845 4.910 1,085,546 -0.02(-0.36%)
Jul 06, 2007 4.924 4.959 4.863 4.928 768,430 +0.01(+0.22%)
Jul 05, 2007 4.885 4.921 4.860 4.917 656,506 +0.04(+0.74%)
Jul 03, 2007 4.867 4.881 4.820 4.881 273,405 +0.01(+0.30%)
Jul 02, 2007 4.766 4.867 4.741 4.867 1,028,471 +0.11(+2.42%)
Jun 29, 2007 4.824 4.874 4.727 4.752 1,084,711 -0.06(-1.27%)
Jun 28, 2007 4.838 4.849 4.759 4.813 1,456,954 +0.00(+0.00%)
Jun 27, 2007 4.698 4.834 4.673 4.813 1,377,049 +0.08(+1.67%)
Jun 26, 2007 4.842 4.852 4.673 4.734 1,404,055 -0.10(-2.08%)
Jun 25, 2007 4.867 4.888 4.781 4.834 1,201,646 -0.03(-0.66%)
Jun 22, 2007 4.863 4.888 4.755 4.867 1,858,431 +0.00(+0.07%)
Jun 21, 2007 4.834 4.867 4.741 4.863 1,273,199 +0.01(+0.22%)
Jun 20, 2007 4.888 4.892 4.831 4.852 905,132 -0.03(-0.66%)
Jun 19, 2007 4.878 4.899 4.813 4.885 1,121,184 +0.01(+0.22%)
Jun 18, 2007 4.899 4.910 4.849 4.874 806,851 -0.03(-0.59%)
Jun 15, 2007 4.949 4.949 4.878 4.903 1,731,752 +0.05(+1.04%)
Jun 14, 2007 4.885 4.917 4.842 4.852 1,082,205 -0.01(-0.30%)
Jun 13, 2007 4.741 4.874 4.727 4.867 1,214,175 +0.14(+2.89%)
Jun 12, 2007 4.849 4.885 4.669 4.730 2,563,104 -0.25(-5.05%)
Jun 11, 2007 4.964 5.100 4.928 4.982 1,780,474 +0.02(+0.43%)
Jun 08, 2007 4.949 5.014 4.870 4.960 1,790,497 +0.00(+0.07%)
Jun 07, 2007 5.036 5.036 4.892 4.957 1,191,654 -0.08(-1.64%)
Jun 06, 2007 5.089 5.093 4.993 5.039 1,547,440 -0.07(-1.34%)
Jun 05, 2007 5.136 5.136 5.025 5.107 1,736,763 -0.04(-0.77%)
Jun 04, 2007 5.100 5.172 5.086 5.147 957,196 +0.05(+0.92%)
Jun 01, 2007 5.115 5.174 5.064 5.100 2,198,935 -0.01(-0.21%)
May 31, 2007 5.262 5.262 5.093 5.111 1,095,848 -0.03(-0.56%)
May 30, 2007 5.086 5.204 5.086 5.140 1,065,222 +0.01(+0.21%)
May 29, 2007 5.097 5.133 5.050 5.129 1,208,885 +0.10(+2.07%)
May 25, 2007 4.975 5.169 4.975 5.025 2,113,667 +0.05(+0.94%)
May 24, 2007 5.129 5.186 4.975 4.978 2,383,748 +0.01(+0.29%)
May 23, 2007 4.829 5.025 4.913 4.964 3,077,618 +0.06(+1.25%)
May 22, 2007 4.705 4.921 4.669 4.903 2,439,208 +0.24(+5.08%)
May 21, 2007 4.583 4.720 4.562 4.666 2,663,710 +0.17(+3.84%)
May 18, 2007 4.569 4.666 4.490 4.493 2,474,893 -0.07(-1.57%)
May 17, 2007 4.511 4.698 4.490 4.565 2,914,900 +0.06(+1.44%)
May 16, 2007 4.497 4.544 4.368 4.500 3,912,451 +0.03(+0.64%)
May 15, 2007 4.601 4.608 4.436 4.472 3,231,053 -0.13(-2.81%)
May 14, 2007 4.827 4.831 4.497 4.601 4,914,069 -0.24(-5.04%)
May 11, 2007 4.993 4.993 4.845 4.845 2,599,855 -0.11(-2.32%)
May 10, 2007 4.971 5.082 4.906 4.960 2,539,717 +0.04(+0.73%)
May 09, 2007 4.953 4.996 4.867 4.924 1,739,876 -0.03(-0.58%)
May 08, 2007 5.032 5.032 4.852 4.953 2,132,115 -0.08(-1.57%)
May 07, 2007 5.010 5.064 5.010 5.032 1,154,594 -0.01(-0.28%)
May 04, 2007 5.032 5.068 4.996 5.046 1,168,236 -0.00(-0.07%)
May 03, 2007 5.172 5.172 5.043 5.050 2,002,094 -0.11(-2.16%)
May 02, 2007 5.100 5.186 5.072 5.161 1,403,777 +0.06(+1.13%)
May 01, 2007 5.133 5.133 4.949 5.104 2,737,950 -0.01(-0.21%)
Apr 30, 2007 5.183 5.204 5.093 5.115 2,235,964 -0.06(-1.11%)
Apr 27, 2007 5.204 5.230 5.151 5.172 1,406,561 -0.05(-0.89%)
Apr 26, 2007 5.262 5.294 5.197 5.219 1,663,261 -0.05(-0.95%)
Apr 25, 2007 5.345 5.345 5.255 5.269 1,483,407 -0.06(-1.21%)
Apr 24, 2007 5.380 5.391 5.280 5.334 1,609,805 -0.04(-0.74%)
Apr 23, 2007 5.323 5.395 5.323 5.373 1,814,441 +0.04(+0.74%)
Apr 20, 2007 5.398 5.402 5.276 5.334 1,411,294 +0.03(+0.54%)
Apr 19, 2007 5.301 5.362 5.262 5.305 1,767,528 -0.03(-0.61%)
Apr 18, 2007 5.377 5.424 5.327 5.337 1,531,013 -0.04(-0.80%)
Apr 17, 2007 5.388 5.395 5.345 5.380 1,367,304 +0.01(+0.20%)
Apr 16, 2007 5.330 5.402 5.305 5.370 1,454,727 +0.08(+1.42%)
Apr 13, 2007 5.262 5.305 5.219 5.294 1,653,099 +0.05(+1.03%)
Apr 12, 2007 4.960 5.258 4.960 5.240 1,754,303 -0.00(-0.07%)
Apr 11, 2007 5.039 5.337 5.039 5.244 1,896,574 -0.09(-1.62%)
Apr 10, 2007 5.327 5.384 5.323 5.330 1,045,176 +0.01(+0.27%)
Apr 09, 2007 5.402 5.434 5.291 5.316 1,582,242 -0.06(-1.20%)
Apr 05, 2007 5.427 5.438 5.373 5.380 1,210,834 -0.02(-0.40%)
Apr 04, 2007 5.452 5.452 5.362 5.402 844,159 -0.05(-0.92%)
Apr 03, 2007 5.395 5.477 5.345 5.452 1,632,357 +0.09(+1.61%)
Apr 02, 2007 5.280 5.388 5.237 5.366 1,501,779 +0.09(+1.70%)
Mar 30, 2007 5.370 5.427 5.255 5.276 2,322,273 -0.09(-1.74%)
Mar 29, 2007 5.359 5.406 5.273 5.370 1,536,860 +0.02(+0.34%)
Mar 28, 2007 5.366 5.416 5.305 5.352 6,435,881 +0.02(+0.40%)
Mar 27, 2007 5.377 5.380 5.291 5.330 1,404,890 -0.10(-1.92%)
Mar 26, 2007 5.495 5.506 5.431 5.434 2,051,931 -0.01(-0.26%)
Mar 23, 2007 5.481 5.510 5.395 5.449 1,282,109 -0.03(-0.52%)
Mar 22, 2007 5.506 5.531 5.416 5.477 2,278,562 -0.01(-0.20%)
Mar 21, 2007 5.506 5.549 5.463 5.488 1,755,194 +0.01(+0.13%)
Mar 20, 2007 5.470 5.510 5.424 5.481 3,426,474 +0.05(+0.99%)
Mar 19, 2007 5.291 5.477 5.283 5.427 1,657,136 +0.22(+4.14%)
Mar 16, 2007 5.298 5.362 5.208 5.212 1,913,001 -0.08(-1.56%)
Mar 15, 2007 5.323 5.377 5.283 5.294 1,036,267 -0.03(-0.61%)
Mar 14, 2007 5.298 5.370 5.255 5.327 1,559,968 +0.03(+0.54%)
Mar 13, 2007 5.427 5.445 5.283 5.298 1,694,444 -0.13(-2.38%)
Mar 12, 2007 5.434 5.474 5.420 5.427 840,818 -0.03(-0.46%)
Mar 09, 2007 5.377 5.477 5.345 5.452 1,291,575 +0.11(+2.08%)
Mar 08, 2007 5.391 5.438 5.312 5.341 2,277,448 -0.02(-0.34%)
Mar 07, 2007 5.362 5.409 5.352 5.359 1,938,615 +0.01(+0.13%)
Mar 06, 2007 5.240 5.406 5.240 5.352 2,290,534 +0.11(+2.12%)
Mar 05, 2007 5.388 5.427 5.194 5.240 2,695,630 -0.14(-2.60%)
Mar 02, 2007 5.424 5.470 5.352 5.380 2,460,925 -0.04(-0.79%)
Mar 01, 2007 5.452 5.488 5.323 5.424 2,264,861 -0.09(-1.69%)
Feb 28, 2007 5.524 5.549 5.248 5.517 3,637,792 -0.01(-0.20%)
Feb 27, 2007 5.585 5.596 5.485 5.528 3,619,417 -0.07(-1.28%)
Feb 26, 2007 5.639 5.639 5.585 5.600 2,147,534 -0.01(-0.13%)
Feb 23, 2007 5.546 5.617 5.546 5.607 12,736,730 -0.05(-0.95%)
Feb 22, 2007 5.747 5.790 5.657 5.661 1,304,939 -0.10(-1.68%)
Feb 21, 2007 5.779 5.797 5.722 5.758 529,548 -0.03(-0.43%)
Feb 20, 2007 5.718 5.797 5.650 5.783 918,496 +0.05(+0.88%)
Feb 16, 2007 5.772 5.776 5.589 5.732 2,878,272 -0.04(-0.68%)
Feb 15, 2007 5.750 5.797 5.704 5.772 1,272,364 +0.02(+0.37%)
Feb 14, 2007 5.790 5.869 5.740 5.750 800,400 -0.07(-1.17%)
Feb 13, 2007 5.679 5.833 5.668 5.819 1,480,862 +0.14(+2.47%)
Feb 12, 2007 5.675 5.693 5.582 5.679 1,282,885 +0.00(+0.00%)
Feb 09, 2007 5.890 5.898 5.582 5.679 2,661,107 -0.21(-3.60%)
Feb 08, 2007 5.941 5.998 5.872 5.890 2,670,294 -0.04(-0.61%)
Feb 07, 2007 5.833 5.941 5.786 5.926 1,207,214 +0.11(+1.85%)
Feb 06, 2007 5.714 5.840 5.711 5.819 1,872,630 +0.11(+1.95%)
Feb 05, 2007 5.761 5.844 5.704 5.707 3,136,921 -0.03(-0.50%)
Feb 02, 2007 5.844 5.858 5.729 5.736 1,527,672 -0.09(-1.54%)
Feb 01, 2007 5.607 5.919 5.592 5.826 2,002,651 +0.21(+3.77%)
Jan 31, 2007 5.635 5.686 5.553 5.614 2,562,826 -0.01(-0.19%)
Jan 30, 2007 5.729 5.729 5.603 5.625 2,266,590 -0.10(-1.82%)
Jan 29, 2007 5.718 5.750 5.693 5.729 2,306,961 +0.02(+0.38%)
Jan 26, 2007 5.725 5.761 5.635 5.707 821,050 -0.02(-0.31%)
Jan 25, 2007 5.736 5.808 5.668 5.725 1,049,909 +0.00(+0.00%)
Jan 24, 2007 5.747 5.747 5.711 5.725 1,266,796 -0.02(-0.37%)
Jan 23, 2007 5.711 5.793 5.682 5.747 12,647,636 +0.06(+1.01%)
Jan 22, 2007 5.664 5.729 5.603 5.689 1,778,804 +0.03(+0.44%)
Jan 19, 2007 5.632 5.711 5.560 5.664 4,140,891 +0.23(+4.23%)
Jan 18, 2007 5.503 5.531 5.431 5.434 696,877 -0.04(-0.72%)
Jan 17, 2007 5.477 5.546 5.431 5.474 1,039,886 +0.01(+0.26%)
Jan 16, 2007 5.380 5.481 5.380 5.459 1,785,486 +0.11(+2.01%)
Jan 12, 2007 5.377 5.388 5.337 5.352 931,860 -0.01(-0.20%)
Jan 11, 2007 5.244 5.409 5.244 5.362 1,332,502 +0.14(+2.75%)
Jan 10, 2007 5.233 5.276 5.197 5.219 1,265,404 -0.04(-0.82%)
Jan 09, 2007 5.352 5.355 5.186 5.262 1,557,741 -0.09(-1.68%)
Jan 08, 2007 5.402 5.406 5.337 5.352 1,069,955 -0.04(-0.67%)
Jan 05, 2007 5.406 5.427 5.334 5.388 965,270 -0.01(-0.27%)
Jan 04, 2007 5.420 5.459 5.384 5.402 1,143,735 -0.04(-0.73%)
Jan 03, 2007 5.477 5.531 5.362 5.441 1,118,400 -0.05(-0.98%)
Dec 29, 2006 5.571 5.574 5.492 5.495 547,924 -0.05(-0.91%)
Dec 28, 2006 5.492 5.546 5.463 5.546 667,086 +0.03(+0.52%)
Dec 27, 2006 5.391 5.553 5.377 5.517 940,213 +0.13(+2.40%)
Dec 26, 2006 5.345 5.456 5.337 5.388 883,137 +0.07(+1.28%)
Dec 22, 2006 5.230 5.323 5.215 5.319 1,210,277 +0.10(+1.93%)
Dec 21, 2006 5.204 5.334 5.154 5.219 3,264,436 +0.12(+2.40%)
Dec 20, 2006 5.086 5.172 5.086 5.097 1,779,361 +0.01(+0.21%)
Dec 19, 2006 5.219 5.233 5.054 5.086 2,563,382 -0.14(-2.61%)
Dec 18, 2006 5.305 5.319 5.215 5.222 1,069,677 -0.06(-1.09%)
Dec 15, 2006 5.226 5.309 5.219 5.280 2,095,921 +0.05(+1.03%)
Dec 14, 2006 5.402 5.434 5.212 5.226 2,552,524 -0.16(-3.00%)
Dec 13, 2006 5.441 5.470 5.380 5.388 1,074,410 -0.04(-0.66%)
Dec 12, 2006 5.409 5.445 5.391 5.424 1,691,381 -0.05(-0.85%)
Dec 11, 2006 5.398 5.474 5.384 5.470 1,757,087 +0.09(+1.67%)
Dec 08, 2006 5.370 5.431 5.341 5.380 1,497,603 +0.03(+0.47%)
Dec 07, 2006 5.528 5.528 5.337 5.355 2,007,941 -0.18(-3.18%)
Dec 06, 2006 5.556 5.564 5.528 5.531 1,160,997 -0.03(-0.45%)
Dec 05, 2006 5.592 5.621 5.517 5.556 1,310,507 -0.01(-0.19%)
Dec 04, 2006 5.431 5.574 5.431 5.567 1,342,247 +0.15(+2.72%)
Dec 01, 2006 5.398 5.463 5.337 5.420 1,660,477 +0.09(+1.62%)
Nov 30, 2006 5.222 5.380 5.201 5.334 2,072,534 +0.11(+2.13%)
Nov 29, 2006 5.201 5.222 5.129 5.222 3,513,340 +0.02(+0.41%)
Nov 28, 2006 5.089 5.208 5.086 5.201 2,443,942 +0.11(+2.26%)
Nov 27, 2006 5.197 5.204 5.086 5.086 2,062,789 -0.11(-2.14%)
Nov 24, 2006 5.151 5.233 5.143 5.197 209,926 +0.05(+0.91%)
Nov 22, 2006 5.104 5.186 5.100 5.151 2,030,771 +0.07(+1.34%)
Nov 21, 2006 5.057 5.097 5.050 5.082 3,550,648 +0.04(+0.78%)
Nov 20, 2006 5.054 5.097 5.021 5.043 1,907,711 +0.03(+0.50%)
Nov 17, 2006 5.010 5.036 4.967 5.018 1,309,393 +0.03(+0.50%)
Nov 16, 2006 5.018 5.025 4.985 4.993 861,978 +0.00(+0.07%)
Nov 15, 2006 4.942 5.025 4.939 4.989 814,368 +0.05(+1.02%)
Nov 14, 2006 4.896 4.967 4.867 4.939 1,376,770 +0.04(+0.88%)
Nov 13, 2006 5.104 5.104 4.831 4.896 1,195,521 +0.04(+0.81%)
Nov 10, 2006 4.870 4.896 4.838 4.856 749,219 -0.02(-0.37%)
Nov 09, 2006 4.878 4.906 4.856 4.874 771,214 +0.02(+0.37%)
Nov 08, 2006 4.849 4.924 4.831 4.856 1,358,673 +0.01(+0.15%)
Nov 07, 2006 5.010 5.025 4.820 4.849 1,136,775 -0.15(-3.02%)
Nov 06, 2006 4.946 5.021 4.881 5.000 3,370,234 +0.08(+1.53%)
Nov 03, 2006 4.867 4.957 4.834 4.924 2,954,001 +0.09(+1.93%)
Nov 02, 2006 4.849 4.870 4.712 4.831 5,662,717 -0.03(-0.59%)
Nov 01, 2006 4.888 4.924 4.827 4.860 4,797,120 -0.02(-0.37%)
Oct 31, 2006 4.795 4.917 4.784 4.878 2,353,456 +0.08(+1.57%)
Oct 30, 2006 4.849 4.971 4.795 4.802 2,298,886 -0.01(-0.22%)
Oct 27, 2006 5.474 5.477 4.745 4.813 4,823,013 -0.62(-11.49%)
Oct 26, 2006 5.370 5.467 5.345 5.438 685,183 +0.12(+2.30%)
Oct 25, 2006 5.219 5.355 5.197 5.316 352,753 +0.11(+2.21%)
Oct 24, 2006 5.237 5.280 5.201 5.201 408,158 -0.04(-0.69%)
Oct 23, 2006 5.237 5.298 5.212 5.237 507,832 +0.00(+0.00%)
Oct 20, 2006 5.269 5.298 5.183 5.237 333,543 -0.02(-0.34%)
Oct 19, 2006 5.208 5.255 5.190 5.255 1,113,666 +0.06(+1.11%)
Oct 18, 2006 5.248 5.298 5.177 5.197 1,088,331 -0.01(-0.28%)
Oct 17, 2006 5.276 5.276 5.176 5.212 792,095 -0.06(-1.23%)
Oct 16, 2006 5.316 5.348 5.262 5.276 1,087,495 -0.04(-0.68%)
Oct 13, 2006 5.208 5.316 5.194 5.312 606,670 +0.12(+2.35%)
Oct 12, 2006 5.147 5.194 5.129 5.190 459,666 +0.08(+1.47%)
Oct 11, 2006 5.104 5.176 5.043 5.115 432,938 +0.01(+0.28%)
Oct 10, 2006 5.118 5.125 5.082 5.100 439,620 -0.03(-0.49%)
Oct 09, 2006 5.025 5.136 5.014 5.125 487,786 +0.10(+2.07%)
Oct 06, 2006 5.061 5.071 5.011 5.021 629,221 -0.04(-0.71%)
Oct 05, 2006 4.935 5.136 4.917 5.057 1,099,467 +0.11(+2.18%)
Oct 04, 2006 4.838 4.971 4.838 4.949 613,630 +0.12(+2.45%)
Oct 03, 2006 4.834 4.870 4.795 4.831 1,120,348 +0.00(+0.00%)
Oct 02, 2006 4.827 4.849 4.788 4.831 662,631 +0.02(+0.45%)
Sep 29, 2006 4.799 4.863 4.788 4.809 454,376 +0.02(+0.45%)
Sep 28, 2006 4.874 4.874 4.788 4.788 430,710 -0.08(-1.62%)
Sep 27, 2006 4.867 4.917 4.860 4.867 824,113 +0.01(+0.15%)
Sep 26, 2006 4.906 4.924 4.834 4.860 581,890 +0.01(+0.15%)
Sep 25, 2006 4.824 4.874 4.781 4.852 463,007 +0.03(+0.52%)
Sep 22, 2006 4.860 4.874 4.781 4.827 536,509 -0.05(-1.03%)
Sep 21, 2006 4.910 4.960 4.813 4.878 799,891 -0.03(-0.59%)
Sep 20, 2006 4.813 5.003 4.809 4.906 2,200,049 +0.10(+2.02%)
Sep 19, 2006 4.791 4.878 4.755 4.809 968,054 +0.03(+0.60%)
Sep 18, 2006 4.763 4.809 4.745 4.781 921,559 +0.01(+0.15%)
Sep 15, 2006 4.763 4.863 4.694 4.773 1,256,494 +0.05(+1.14%)
Sep 14, 2006 4.838 4.845 4.684 4.720 563,793 -0.11(-2.38%)
Sep 13, 2006 4.842 4.874 4.781 4.834 728,894 +0.05(+1.13%)
Sep 12, 2006 4.730 4.881 4.673 4.781 926,849 +0.01(+0.23%)
Sep 11, 2006 4.745 4.817 4.712 4.770 865,319 +0.06(+1.37%)
Sep 08, 2006 4.680 4.777 4.676 4.705 767,873 +0.04(+0.77%)
Sep 07, 2006 4.752 4.770 4.669 4.669 475,535 -0.08(-1.74%)
Sep 06, 2006 4.813 4.849 4.741 4.752 497,252 -0.05(-1.05%)
Sep 05, 2006 4.777 4.838 4.766 4.802 480,268 +0.06(+1.29%)
Sep 01, 2006 4.817 4.820 4.705 4.741 524,258 -0.07(-1.42%)
Aug 31, 2006 4.795 4.917 4.777 4.809 1,109,490 +0.04(+0.83%)
Aug 30, 2006 4.669 4.788 4.633 4.770 880,910 +0.10(+2.15%)
Aug 29, 2006 4.597 4.741 4.572 4.669 839,983 +0.08(+1.64%)
Aug 28, 2006 4.554 4.594 4.479 4.594 1,137,053 +0.11(+2.57%)
Aug 25, 2006 4.468 4.569 4.447 4.479 1,143,457 +0.01(+0.32%)
Aug 24, 2006 4.429 4.472 4.403 4.465 926,292 +0.06(+1.39%)
Aug 23, 2006 4.382 4.472 4.382 4.403 847,500 +0.03(+0.57%)
Aug 22, 2006 4.303 4.400 4.303 4.378 816,596 +0.09(+2.09%)
Aug 21, 2006 4.256 4.338 4.235 4.289 932,139 +0.03(+0.76%)
Aug 18, 2006 4.256 4.281 4.227 4.256 710,797 +0.00(+0.00%)
Aug 17, 2006 4.231 4.281 4.220 4.256 639,523 +0.04(+0.85%)
Aug 16, 2006 4.306 4.306 4.210 4.220 630,057 -0.05(-1.18%)
Aug 15, 2006 4.274 4.292 4.242 4.271 1,100,302 +0.02(+0.42%)
Aug 14, 2006 4.339 4.339 4.202 4.253 802,397 -0.09(-1.99%)
Aug 11, 2006 4.414 4.418 4.328 4.339 481,939 -0.07(-1.63%)
Aug 10, 2006 4.328 4.447 4.303 4.411 887,314 +0.01(+0.24%)
Aug 09, 2006 4.418 4.429 4.368 4.400 595,533 +0.05(+1.24%)
Aug 08, 2006 4.418 4.425 4.328 4.346 792,930 -0.07(-1.55%)
Aug 07, 2006 4.418 4.479 4.389 4.414 1,042,949 +0.01(+0.33%)
Aug 04, 2006 4.418 4.421 4.371 4.400 614,744 +0.00(+0.00%)
Aug 03, 2006 4.400 4.418 4.386 4.400 546,532 +0.00(+0.00%)
Aug 02, 2006 4.400 4.418 4.386 4.400 378,089 +0.02(+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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.