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

Medical Properties Trust (NY: MPW )

4.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Aug 01, 2006 4.407 4.411 4.328 4.382 650,659 +0.00(+0.00%)
Jul 31, 2006 4.418 4.421 4.375 4.382 669,035 -0.00(-0.08%)
Jul 28, 2006 4.310 4.411 4.310 4.386 543,747 +0.09(+2.09%)
Jul 27, 2006 4.407 4.418 4.292 4.296 629,500 -0.09(-1.97%)
Jul 26, 2006 4.465 4.468 4.370 4.382 748,105 -0.07(-1.61%)
Jul 25, 2006 4.472 4.486 4.400 4.454 714,138 +0.00(+0.00%)
Jul 24, 2006 4.317 4.479 4.364 4.454 768,987 +0.14(+3.25%)
Jul 21, 2006 4.378 4.400 4.314 4.314 753,117 -0.06(-1.40%)
Jul 20, 2006 4.418 4.436 4.328 4.375 667,643 -0.03(-0.57%)
Jul 19, 2006 4.332 4.400 4.310 4.400 1,145,406 +0.07(+1.66%)
Jul 18, 2006 4.285 4.346 4.274 4.328 875,342 +0.04(+0.84%)
Jul 17, 2006 4.159 4.317 4.149 4.292 603,885 +0.15(+3.64%)
Jul 14, 2006 4.285 4.285 4.127 4.141 552,657 -0.11(-2.70%)
Jul 13, 2006 4.310 4.350 4.256 4.256 738,082 -0.07(-1.58%)
Jul 12, 2006 4.339 4.346 4.292 4.324 998,402 +0.00(+0.00%)
Jul 11, 2006 4.292 4.342 4.202 4.324 785,970 +0.07(+1.60%)
Jul 10, 2006 4.145 4.310 4.145 4.256 511,173 +0.15(+3.58%)
Jul 07, 2006 4.177 4.256 4.105 4.109 751,446 -0.07(-1.72%)
Jul 06, 2006 4.130 4.206 4.130 4.181 898,172 +0.06(+1.57%)
Jul 05, 2006 4.177 4.188 4.084 4.116 912,928 -0.03(-0.78%)
Jul 03, 2006 4.041 4.177 4.041 4.148 607,505 +0.18(+4.62%)
Jun 30, 2006 4.023 4.023 3.929 3.965 4,643,712 -0.06(-1.43%)
Jun 29, 2006 3.969 4.077 3.962 4.023 2,076,153 +0.05(+1.36%)
Jun 28, 2006 3.933 3.987 3.919 3.969 756,736 +0.05(+1.38%)
Jun 27, 2006 3.915 3.951 3.901 3.915 564,072 +0.00(+0.00%)
Jun 26, 2006 3.951 3.965 3.915 3.915 850,006 -0.03(-0.73%)
Jun 23, 2006 4.019 4.091 3.933 3.944 1,089,166 -0.04(-0.99%)
Jun 22, 2006 3.789 4.030 3.782 3.983 1,413,800 +0.19(+5.12%)
Jun 21, 2006 3.789 3.822 3.746 3.789 1,924,416 +0.00(+0.00%)
Jun 20, 2006 3.843 3.843 3.789 3.789 473,865 -0.05(-1.40%)
Jun 19, 2006 3.865 3.893 3.832 3.843 930,468 -0.03(-0.65%)
Jun 16, 2006 3.897 3.915 3.858 3.868 1,094,734 -0.06(-1.64%)
Jun 15, 2006 4.113 4.120 3.919 3.933 2,177,775 +0.09(+2.43%)
Jun 14, 2006 4.130 4.148 3.804 3.840 4,016,439 -0.31(-7.45%)
Jun 13, 2006 4.364 4.382 4.130 4.148 555,441 -0.23(-5.33%)
Jun 12, 2006 4.486 4.486 4.364 4.382 554,606 -0.07(-1.61%)
Jun 09, 2006 4.454 4.490 4.425 4.454 413,448 +0.04(+0.81%)
Jun 08, 2006 4.393 4.418 4.310 4.418 621,426 +0.05(+1.23%)
Jun 07, 2006 4.328 4.378 4.310 4.364 583,561 +0.05(+1.25%)
Jun 06, 2006 4.292 4.310 4.262 4.310 571,032 +0.04(+0.84%)
Jun 05, 2006 4.346 4.375 4.274 4.274 373,913 -0.06(-1.49%)
Jun 02, 2006 4.418 4.427 4.317 4.339 619,755 +0.03(+0.75%)
Jun 01, 2006 4.368 4.382 4.306 4.306 650,103 -0.04(-0.99%)
May 31, 2006 4.220 4.400 4.220 4.350 3,377,473 +0.13(+3.06%)
May 30, 2006 4.238 4.245 4.199 4.220 1,608,970 -0.02(-0.42%)
May 26, 2006 4.220 4.292 4.188 4.238 1,345,031 +0.04(+0.85%)
May 25, 2006 4.195 4.210 4.134 4.202 672,376 +0.02(+0.43%)
May 24, 2006 4.202 4.202 4.130 4.184 604,721 -0.02(-0.43%)
May 23, 2006 4.235 4.289 4.202 4.202 312,661 -0.00(-0.09%)
May 22, 2006 4.130 4.274 4.073 4.206 394,794 +0.08(+2.00%)
May 19, 2006 3.983 4.156 3.937 4.123 1,640,988 +0.28(+7.39%)
May 18, 2006 3.897 3.904 3.775 3.840 233,870 -0.05(-1.20%)
May 17, 2006 3.915 3.937 3.858 3.886 654,000 -0.05(-1.19%)
May 16, 2006 3.947 3.969 3.922 3.933 921,559 -0.01(-0.36%)
May 15, 2006 3.793 4.016 3.782 3.947 582,726 +0.14(+3.68%)
May 12, 2006 3.768 3.883 3.682 3.807 480,825 +0.00(+0.09%)
May 11, 2006 3.944 3.951 3.804 3.804 258,370 -0.14(-3.55%)
May 10, 2006 3.951 3.976 3.919 3.944 374,748 -0.01(-0.36%)
May 09, 2006 3.998 4.041 3.951 3.958 851,119 -0.00(-0.09%)
May 08, 2006 3.987 3.998 3.951 3.962 238,881 -0.03(-0.63%)
May 05, 2006 3.969 4.030 3.958 3.987 403,982 +0.02(+0.45%)
May 04, 2006 3.969 3.987 3.951 3.969 229,693 +0.02(+0.45%)
May 03, 2006 3.915 4.059 3.861 3.951 567,691 +0.05(+1.38%)
May 02, 2006 3.890 3.908 3.818 3.897 294,564 +0.03(+0.84%)
May 01, 2006 3.868 3.940 3.847 3.865 385,885 +0.00(+0.09%)
Apr 28, 2006 3.753 3.865 3.735 3.861 508,667 +0.09(+2.38%)
Apr 27, 2006 3.811 3.861 3.771 3.771 444,353 -0.04(-1.04%)
Apr 26, 2006 3.858 3.875 3.782 3.811 340,225 -0.05(-1.21%)
Apr 25, 2006 3.901 3.901 3.818 3.858 487,507 -0.04(-0.92%)
Apr 24, 2006 3.933 3.947 3.883 3.893 814,647 -0.04(-1.00%)
Apr 21, 2006 4.005 4.005 3.915 3.933 403,425 -0.02(-0.54%)
Apr 20, 2006 3.951 3.976 3.933 3.954 955,804 +0.00(+0.09%)
Apr 19, 2006 3.954 3.980 3.922 3.951 695,763 -0.00(-0.09%)
Apr 18, 2006 3.922 3.958 3.922 3.954 351,640 +0.03(+0.73%)
Apr 17, 2006 3.933 3.976 3.897 3.926 759,520 -0.01(-0.27%)
Apr 13, 2006 3.951 3.980 3.922 3.937 160,368 -0.01(-0.36%)
Apr 12, 2006 3.944 3.951 3.922 3.951 183,198 +0.01(+0.27%)
Apr 11, 2006 3.919 3.951 3.908 3.940 847,778 +0.02(+0.46%)
Apr 10, 2006 3.987 3.987 3.901 3.922 624,767 -0.03(-0.73%)
Apr 07, 2006 4.019 4.102 3.919 3.951 265,331 -0.07(-1.70%)
Apr 06, 2006 3.951 4.023 3.937 4.019 309,877 +0.09(+2.19%)
Apr 05, 2006 3.951 3.969 3.901 3.933 268,393 +0.00(+0.00%)
Apr 04, 2006 3.933 3.994 3.901 3.933 590,243 +0.01(+0.27%)
Apr 03, 2006 3.865 3.962 3.865 3.922 776,225 +0.04(+1.11%)
Mar 31, 2006 3.897 3.922 3.865 3.879 243,057 -0.04(-0.92%)
Mar 30, 2006 3.922 3.951 3.861 3.915 216,608 -0.02(-0.46%)
Mar 29, 2006 3.901 4.034 3.901 3.933 1,087,495 +0.02(+0.55%)
Mar 28, 2006 3.825 3.926 3.807 3.911 551,543 +0.10(+2.64%)
Mar 27, 2006 3.717 3.822 3.717 3.811 608,062 +0.08(+2.02%)
Mar 24, 2006 3.721 3.753 3.674 3.735 302,638 +0.02(+0.48%)
Mar 23, 2006 3.735 3.753 3.717 3.717 180,970 -0.02(-0.48%)
Mar 22, 2006 3.725 3.782 3.707 3.735 519,804 +0.01(+0.39%)
Mar 21, 2006 3.771 3.786 3.710 3.721 450,756 -0.05(-1.33%)
Mar 20, 2006 3.746 3.807 3.703 3.771 596,647 +0.03(+0.67%)
Mar 17, 2006 3.696 3.830 3.689 3.746 592,192 +0.06(+1.76%)
Mar 16, 2006 3.653 3.699 3.653 3.682 1,297,421 +0.04(+0.99%)
Mar 15, 2006 3.631 3.678 3.631 3.646 380,038 +0.02(+0.59%)
Mar 14, 2006 3.563 3.653 3.563 3.624 355,538 +0.05(+1.51%)
Mar 13, 2006 3.682 3.682 3.549 3.570 513,957 -0.13(-3.50%)
Mar 10, 2006 3.771 3.786 3.699 3.699 903,462 +0.04(+0.98%)
Mar 09, 2006 3.646 3.699 3.646 3.664 438,784 +0.05(+1.49%)
Mar 08, 2006 3.556 3.617 3.552 3.610 342,730 +0.05(+1.52%)
Mar 07, 2006 3.599 3.606 3.556 3.556 758,685 -0.04(-1.20%)
Mar 06, 2006 3.592 3.624 3.592 3.599 237,211 -0.03(-0.69%)
Mar 03, 2006 3.660 3.660 3.613 3.624 211,596 +0.00(+0.00%)
Mar 02, 2006 3.642 3.674 3.610 3.624 1,863,164 -0.01(-0.39%)
Mar 01, 2006 3.592 3.656 3.585 3.638 460,501 +0.05(+1.30%)
Feb 28, 2006 3.592 3.628 3.577 3.592 265,609 +0.00(+0.00%)
Feb 27, 2006 3.628 3.628 3.592 3.592 273,962 -0.00(-0.10%)
Feb 24, 2006 3.646 3.664 3.595 3.595 610,567 -0.04(-1.09%)
Feb 23, 2006 3.638 3.664 3.592 3.635 379,482 -0.01(-0.30%)
Feb 22, 2006 3.649 3.649 3.585 3.646 793,766 +0.01(+0.40%)
Feb 21, 2006 3.714 3.768 3.603 3.631 462,171 -0.04(-1.08%)
Feb 17, 2006 3.545 3.703 3.545 3.671 1,582,242 +0.16(+4.61%)
Feb 16, 2006 3.570 3.624 3.509 3.509 742,815 -0.04(-1.21%)
Feb 15, 2006 3.538 3.631 3.523 3.552 1,922,467 +0.00(+0.10%)
Feb 14, 2006 3.523 3.556 3.513 3.549 208,812 +0.03(+0.82%)
Feb 13, 2006 3.545 3.556 3.520 3.520 186,260 +0.00(+0.00%)
Feb 10, 2006 3.484 3.549 3.484 3.520 480,825 +0.04(+1.03%)
Feb 09, 2006 3.466 3.516 3.466 3.484 407,880 +0.00(+0.10%)
Feb 08, 2006 3.430 3.516 3.409 3.480 827,732 +0.05(+1.47%)
Feb 07, 2006 3.484 3.484 3.427 3.430 139,486 -0.04(-1.14%)
Feb 06, 2006 3.484 3.491 3.430 3.470 196,840 -0.01(-0.41%)
Feb 03, 2006 3.484 3.488 3.462 3.484 194,056 +0.00(+0.00%)
Feb 02, 2006 3.556 3.556 3.477 3.484 998,402 -0.06(-1.72%)
Feb 01, 2006 3.466 3.559 3.405 3.545 857,245 +0.11(+3.24%)
Jan 31, 2006 3.412 3.441 3.387 3.434 726,667 +0.03(+0.84%)
Jan 30, 2006 3.430 3.466 3.401 3.405 392,846 -0.03(-0.73%)
Jan 27, 2006 3.412 3.556 3.405 3.430 657,341 +0.02(+0.63%)
Jan 26, 2006 3.444 3.448 3.376 3.409 409,829 -0.04(-1.15%)
Jan 25, 2006 3.455 3.466 3.430 3.448 71,831 -0.03(-0.72%)
Jan 24, 2006 3.509 3.509 3.383 3.473 493,076 -0.05(-1.33%)
Jan 23, 2006 3.491 3.552 3.473 3.520 78,235 +0.04(+1.03%)
Jan 20, 2006 3.523 3.523 3.419 3.484 2,977,388 -0.04(-1.02%)
Jan 19, 2006 3.541 3.549 3.495 3.520 84,081 -0.01(-0.41%)
Jan 18, 2006 3.480 3.538 3.480 3.534 61,808 +0.04(+1.03%)
Jan 17, 2006 3.563 3.581 3.484 3.498 707,735 -0.05(-1.32%)
Jan 13, 2006 3.610 3.610 3.484 3.545 1,277,375 -0.08(-2.28%)
Jan 12, 2006 3.717 3.717 3.628 3.628 475,535 -0.09(-2.42%)
Jan 11, 2006 3.750 3.771 3.707 3.717 548,202 -0.02(-0.58%)
Jan 10, 2006 3.843 3.843 3.717 3.739 115,821 -0.11(-2.98%)
Jan 09, 2006 3.628 3.879 3.603 3.854 404,261 +0.23(+6.45%)
Jan 06, 2006 3.620 3.628 3.595 3.620 84,638 +0.00(+0.10%)
Jan 05, 2006 3.592 3.624 3.574 3.617 132,247 +0.03(+0.70%)
Jan 04, 2006 3.588 3.617 3.559 3.592 440,455 +0.00(+0.10%)
Jan 03, 2006 3.513 3.592 3.455 3.588 215,772 +0.08(+2.15%)
Dec 30, 2005 3.513 3.520 3.448 3.513 157,583 -0.01(-0.20%)
Dec 29, 2005 3.520 3.556 3.326 3.520 355,538 +0.00(+0.00%)
Dec 28, 2005 3.538 3.541 3.452 3.520 99,673 -0.01(-0.41%)
Dec 27, 2005 3.585 3.592 3.455 3.534 104,963 -0.04(-1.20%)
Dec 23, 2005 3.534 3.592 3.513 3.577 79,070 +0.04(+1.22%)
Dec 22, 2005 3.430 3.545 3.416 3.534 227,744 +0.10(+3.04%)
Dec 21, 2005 3.430 3.437 3.383 3.430 73,780 +0.00(+0.00%)
Dec 20, 2005 3.423 3.444 3.376 3.430 577,157 -0.00(-0.10%)
Dec 19, 2005 3.412 3.437 3.383 3.434 110,809 +0.00(+0.10%)
Dec 16, 2005 3.362 3.430 3.362 3.430 1,090,001 +0.09(+2.58%)
Dec 15, 2005 3.448 3.448 3.304 3.344 452,984 -0.07(-2.00%)
Dec 14, 2005 3.322 3.444 3.322 3.412 2,036,061 +0.10(+3.04%)
Dec 13, 2005 3.268 3.319 3.258 3.312 488,621 -0.01(-0.22%)
Dec 12, 2005 3.322 3.333 3.251 3.319 96,332 +0.00(+0.00%)
Dec 09, 2005 3.304 3.387 3.304 3.319 157,027 +0.03(+0.76%)
Dec 08, 2005 3.348 3.369 3.276 3.294 606,113 -0.05(-1.61%)
Dec 07, 2005 3.409 3.412 3.344 3.348 64,314 -0.06(-1.69%)
Dec 06, 2005 3.409 3.412 3.376 3.405 194,891 +0.00(+0.00%)
Dec 05, 2005 3.394 3.412 3.351 3.405 96,332 +0.00(+0.11%)
Dec 02, 2005 3.448 3.477 3.326 3.401 318,230 -0.06(-1.66%)
Dec 01, 2005 3.283 3.527 3.283 3.459 364,447 +0.18(+5.36%)
Nov 30, 2005 3.218 3.304 3.189 3.283 1,285,450 +0.08(+2.58%)
Nov 29, 2005 3.189 3.229 3.182 3.200 127,793 +0.04(+1.14%)
Nov 28, 2005 3.161 3.182 3.161 3.164 150,623 +0.01(+0.23%)
Nov 25, 2005 3.161 3.179 3.157 3.157 26,171 -0.00(-0.11%)
Nov 23, 2005 3.154 3.179 3.143 3.161 209,090 +0.01(+0.23%)
Nov 22, 2005 3.197 3.215 3.150 3.154 454,376 -0.05(-1.57%)
Nov 21, 2005 3.186 3.222 3.186 3.204 218,000 +0.00(+0.00%)
Nov 18, 2005 3.193 3.236 3.161 3.204 583,283 +0.03(+0.90%)
Nov 17, 2005 3.200 3.215 3.154 3.175 81,576 -0.01(-0.23%)
Nov 16, 2005 3.233 3.240 3.154 3.182 95,218 -0.05(-1.56%)
Nov 15, 2005 3.150 3.233 3.143 3.233 153,964 +0.09(+2.86%)
Nov 14, 2005 3.171 3.182 3.103 3.143 152,850 -0.03(-0.79%)
Nov 11, 2005 3.182 3.193 3.143 3.168 163,430 -0.03(-0.90%)
Nov 10, 2005 3.179 3.251 3.179 3.197 518,690 +0.02(+0.57%)
Nov 09, 2005 3.215 3.215 3.157 3.179 257,535 +0.04(+1.14%)
Nov 08, 2005 3.233 3.233 3.125 3.143 274,240 -0.11(-3.31%)
Nov 07, 2005 3.197 3.304 3.193 3.251 840,261 +0.06(+2.03%)
Nov 04, 2005 3.233 3.233 3.186 3.186 119,162 -0.04(-1.33%)
Nov 03, 2005 3.207 3.236 3.207 3.229 451,591 +0.02(+0.67%)
Nov 02, 2005 3.222 3.233 3.175 3.207 1,645,164 -0.03(-0.78%)
Nov 01, 2005 3.225 3.233 3.197 3.233 420,409 +0.02(+0.67%)
Oct 31, 2005 3.197 3.304 3.197 3.211 521,474 -0.01(-0.33%)
Oct 28, 2005 3.197 3.222 3.157 3.222 317,951 +0.04(+1.36%)
Oct 27, 2005 3.215 3.229 3.171 3.179 5,789,397 -0.01(-0.23%)
Oct 26, 2005 3.197 3.355 3.179 3.186 243,336 -0.01(-0.34%)
Oct 25, 2005 3.179 3.215 3.071 3.197 2,192,531 +0.02(+0.57%)
Oct 24, 2005 3.189 3.197 3.110 3.179 3,169,217 -0.00(-0.11%)
Oct 21, 2005 3.344 3.344 2.730 3.182 2,258,794 -0.17(-5.14%)
Oct 20, 2005 3.376 3.419 3.322 3.355 85,195 -0.02(-0.64%)
Oct 19, 2005 3.322 3.383 3.290 3.376 89,650 +0.05(+1.62%)
Oct 18, 2005 3.365 3.376 3.319 3.322 282,036 -0.03(-0.96%)
Oct 17, 2005 3.484 3.484 3.283 3.355 186,260 +0.05(+1.52%)
Oct 14, 2005 3.322 3.328 3.268 3.304 182,641 -0.02(-0.54%)
Oct 13, 2005 3.419 3.419 3.268 3.322 153,686 -0.11(-3.34%)
Oct 12, 2005 3.495 3.520 3.430 3.437 94,940 -0.06(-1.64%)
Oct 11, 2005 3.502 3.516 3.484 3.495 178,743 +0.01(+0.31%)
Oct 10, 2005 3.434 3.498 3.427 3.484 179,300 +0.05(+1.57%)
Oct 07, 2005 3.527 3.527 3.286 3.430 805,459 -0.08(-2.25%)
Oct 06, 2005 3.502 3.556 3.462 3.509 189,880 -0.01(-0.31%)
Oct 05, 2005 3.574 3.592 3.520 3.520 275,354 -0.07(-2.00%)
Oct 04, 2005 3.603 3.606 3.574 3.592 167,885 -0.02(-0.60%)
Oct 03, 2005 3.484 3.624 3.477 3.613 292,059 +0.09(+2.65%)
Sep 30, 2005 3.588 3.692 3.516 3.520 1,549,667 -0.06(-1.80%)
Sep 29, 2005 3.581 3.592 3.538 3.585 144,776 -0.01(-0.20%)
Sep 28, 2005 3.581 3.592 3.574 3.592 140,043 +0.02(+0.50%)
Sep 27, 2005 3.574 3.592 3.549 3.574 91,599 +0.00(+0.00%)
Sep 26, 2005 3.746 3.746 3.556 3.574 358,879 -0.16(-4.23%)
Sep 23, 2005 3.732 3.753 3.628 3.732 87,701 +0.09(+2.36%)
Sep 22, 2005 3.682 3.682 3.556 3.646 89,093 -0.07(-1.93%)
Sep 21, 2005 3.699 3.717 3.646 3.717 86,587 -0.02(-0.48%)
Sep 20, 2005 3.771 3.789 3.664 3.735 296,792 -0.06(-1.61%)
Sep 19, 2005 3.757 3.796 3.735 3.796 783,464 +0.03(+0.76%)
Sep 16, 2005 3.768 3.793 3.746 3.768 348,020 +0.00(+0.00%)
Sep 15, 2005 3.728 3.775 3.703 3.768 76,007 +0.04(+1.06%)
Sep 14, 2005 3.761 3.771 3.671 3.728 130,577 -0.03(-0.76%)
Sep 13, 2005 3.685 3.757 3.592 3.757 181,527 +0.03(+0.77%)
Sep 12, 2005 3.779 3.782 3.717 3.728 58,189 -0.05(-1.42%)
Sep 09, 2005 3.771 3.793 3.764 3.782 64,035 +0.01(+0.19%)
Sep 08, 2005 3.771 3.800 3.753 3.775 119,440 +0.00(+0.10%)
Sep 07, 2005 3.861 3.861 3.728 3.771 152,572 -0.09(-2.33%)
Sep 06, 2005 3.904 3.919 3.735 3.861 1,226,147 -0.01(-0.19%)
Sep 02, 2005 3.818 3.897 3.818 3.868 115,542 +0.09(+2.28%)
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.