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

Equity Lifestyle Properties (NY: ELS )

60.53 -0.22 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2008 8.400 8.570 8.322 8.490 890,006 -0.05(-0.54%)
Jul 30, 2008 8.734 8.747 8.366 8.536 1,331,961 -0.11(-1.33%)
Jul 29, 2008 8.651 8.764 8.262 8.651 1,939,822 +0.44(+5.41%)
Jul 28, 2008 8.267 8.520 8.121 8.207 1,296,155 -0.12(-1.40%)
Jul 25, 2008 8.174 8.409 8.129 8.324 1,053,735 +0.24(+2.95%)
Jul 24, 2008 8.600 8.600 8.020 8.085 1,283,064 -0.51(-5.93%)
Jul 23, 2008 8.472 8.840 8.347 8.594 1,514,950 +0.14(+1.67%)
Jul 22, 2008 7.981 8.488 7.915 8.453 1,950,810 +0.40(+5.03%)
Jul 21, 2008 7.866 8.071 7.753 8.048 1,081,675 +0.20(+2.50%)
Jul 18, 2008 8.000 8.014 7.723 7.852 999,025 -0.08(-1.07%)
Jul 17, 2008 7.938 7.979 7.588 7.937 1,353,557 +0.19(+2.47%)
Jul 16, 2008 7.544 7.772 7.305 7.746 2,222,618 +0.24(+3.25%)
Jul 15, 2008 7.256 7.671 7.233 7.502 1,899,278 +0.12(+1.60%)
Jul 14, 2008 7.804 7.811 7.281 7.383 2,344,439 -0.26(-3.40%)
Jul 11, 2008 7.510 7.760 7.392 7.643 3,308,744 +0.10(+1.27%)
Jul 10, 2008 7.261 7.781 7.212 7.548 1,713,054 +0.28(+3.82%)
Jul 09, 2008 8.032 8.036 7.250 7.270 3,362,012 -0.78(-9.69%)
Jul 08, 2008 7.618 8.057 7.516 8.050 2,683,687 +0.43(+5.69%)
Jul 07, 2008 7.769 7.838 7.608 7.617 2,119,435 -0.10(-1.28%)
Jul 04, 2008 7.763 7.831 7.668 7.716 414,026 +0.00(+0.00%)
Jul 03, 2008 7.763 7.831 7.668 7.716 414,026 -0.03(-0.34%)
Jul 02, 2008 7.783 7.891 7.730 7.742 1,315,772 -0.06(-0.79%)
Jul 01, 2008 7.696 7.825 7.549 7.804 1,621,102 +0.02(+0.30%)
Jun 30, 2008 7.843 7.877 7.714 7.781 1,078,440 -0.07(-0.88%)
Jun 27, 2008 8.069 8.083 7.811 7.850 2,162,723 -0.20(-2.53%)
Jun 26, 2008 8.237 8.303 8.022 8.053 1,106,692 -0.24(-2.92%)
Jun 25, 2008 8.128 8.407 8.128 8.296 867,743 +0.13(+1.58%)
Jun 24, 2008 8.039 8.269 7.983 8.167 1,169,799 +0.04(+0.50%)
Jun 23, 2008 8.414 8.414 8.119 8.126 1,362,763 -0.22(-2.61%)
Jun 20, 2008 8.531 8.531 8.248 8.343 1,370,086 -0.14(-1.61%)
Jun 19, 2008 8.361 8.506 8.342 8.480 843,422 +0.12(+1.44%)
Jun 18, 2008 8.481 8.510 8.347 8.359 908,735 -0.13(-1.52%)
Jun 17, 2008 8.702 8.702 8.465 8.488 859,504 -0.18(-2.06%)
Jun 16, 2008 8.511 8.667 8.494 8.667 551,771 +0.14(+1.66%)
Jun 13, 2008 8.338 8.526 8.285 8.526 770,933 +0.24(+2.92%)
Jun 12, 2008 8.467 8.584 8.262 8.283 1,242,497 -0.10(-1.22%)
Jun 11, 2008 8.469 8.522 8.320 8.386 926,592 -0.14(-1.62%)
Jun 10, 2008 8.411 8.540 8.289 8.524 1,094,302 +0.12(+1.43%)
Jun 09, 2008 8.600 8.681 8.379 8.403 841,906 -0.16(-1.88%)
Jun 06, 2008 8.839 8.930 8.552 8.564 664,991 -0.45(-4.95%)
Jun 05, 2008 8.762 9.010 8.762 9.010 695,052 +0.24(+2.76%)
Jun 04, 2008 8.646 8.918 8.610 8.768 915,339 +0.10(+1.12%)
Jun 03, 2008 8.663 8.701 8.541 8.671 889,616 +0.07(+0.78%)
Jun 02, 2008 8.810 8.810 8.510 8.603 1,055,103 -0.18(-2.09%)
May 30, 2008 8.872 8.879 8.736 8.787 942,929 -0.04(-0.42%)
May 29, 2008 8.831 8.844 8.718 8.824 1,186,181 -0.02(-0.18%)
May 28, 2008 8.885 8.929 8.731 8.840 983,497 -0.03(-0.30%)
May 27, 2008 8.824 8.913 8.729 8.867 1,556,926 -0.01(-0.14%)
May 26, 2008 8.785 8.879 8.752 8.879 0 +0.00(+0.00%)
May 23, 2008 8.785 8.879 8.752 8.879 872,855 +0.02(+0.28%)
May 22, 2008 8.732 8.916 8.702 8.854 996,197 +0.10(+1.09%)
May 21, 2008 8.895 8.922 8.694 8.759 1,253,179 -0.08(-0.88%)
May 20, 2008 8.775 8.874 8.717 8.837 981,823 -0.01(-0.16%)
May 19, 2008 8.985 8.998 8.810 8.851 986,273 -0.10(-1.17%)
May 16, 2008 8.996 9.058 8.872 8.955 901,898 -0.03(-0.35%)
May 15, 2008 8.883 8.992 8.800 8.987 737,152 +0.07(+0.77%)
May 14, 2008 8.945 8.976 8.849 8.918 532,782 -0.04(-0.41%)
May 13, 2008 8.968 9.019 8.877 8.955 916,691 -0.01(-0.14%)
May 12, 2008 8.692 8.982 8.692 8.968 1,011,878 +0.26(+3.01%)
May 09, 2008 8.437 8.706 8.430 8.706 435,525 +0.16(+1.86%)
May 08, 2008 8.731 8.731 8.472 8.547 979,589 -0.10(-1.15%)
May 07, 2008 8.930 8.946 8.609 8.646 1,437,276 -0.28(-3.17%)
May 06, 2008 8.787 8.941 8.683 8.929 1,513,910 +0.05(+0.54%)
May 05, 2008 8.856 8.969 8.842 8.881 679,456 -0.03(-0.30%)
May 02, 2008 8.968 9.100 8.902 8.908 1,945,087 -0.17(-1.85%)
May 01, 2008 8.752 9.075 8.717 9.075 1,280,921 +0.33(+3.80%)
Apr 30, 2008 8.879 9.005 8.715 8.743 924,268 -0.09(-1.02%)
Apr 29, 2008 8.899 8.943 8.803 8.833 1,124,103 -0.06(-0.64%)
Apr 28, 2008 8.923 8.966 8.847 8.890 805,054 -0.03(-0.38%)
Apr 25, 2008 9.074 9.107 8.890 8.923 928,001 -0.10(-1.06%)
Apr 24, 2008 8.821 9.019 8.771 9.019 1,031,868 +0.21(+2.37%)
Apr 23, 2008 8.770 8.860 8.688 8.810 1,160,361 +0.08(+0.91%)
Apr 22, 2008 8.869 8.904 8.625 8.731 1,118,985 -0.16(-1.79%)
Apr 21, 2008 8.886 8.969 8.886 8.890 740,742 -0.04(-0.42%)
Apr 18, 2008 9.185 9.213 8.885 8.927 1,503,776 -0.07(-0.81%)
Apr 17, 2008 9.037 9.037 8.899 8.999 2,007,799 -0.10(-1.15%)
Apr 16, 2008 8.885 9.125 8.842 9.104 3,335,582 +0.33(+3.77%)
Apr 15, 2008 8.930 8.962 8.685 8.773 1,106,663 +0.10(+1.12%)
Apr 14, 2008 8.839 8.885 8.676 8.676 569,103 -0.08(-0.89%)
Apr 11, 2008 8.778 8.906 8.706 8.754 1,132,020 -0.16(-1.84%)
Apr 10, 2008 8.846 9.022 8.701 8.918 1,101,552 +0.09(+1.04%)
Apr 09, 2008 9.118 9.118 8.722 8.826 1,174,430 -0.27(-2.94%)
Apr 08, 2008 9.167 9.245 9.045 9.093 1,185,491 -0.07(-0.79%)
Apr 07, 2008 9.392 9.394 9.028 9.166 1,202,241 -0.16(-1.67%)
Apr 04, 2008 9.291 9.503 9.137 9.321 1,688,518 +0.02(+0.23%)
Apr 03, 2008 9.072 9.433 8.987 9.300 1,174,640 +0.17(+1.86%)
Apr 02, 2008 9.238 9.346 9.001 9.130 2,775,933 -0.13(-1.38%)
Apr 01, 2008 8.906 9.258 8.835 9.258 1,618,806 +0.53(+6.04%)
Mar 31, 2008 8.775 9.121 8.729 8.731 1,452,714 +0.00(+0.02%)
Mar 28, 2008 8.824 8.930 8.692 8.729 1,055,748 -0.07(-0.76%)
Mar 27, 2008 8.989 9.129 8.794 8.796 859,979 -0.17(-1.85%)
Mar 26, 2008 9.166 9.169 8.856 8.962 1,390,454 -0.25(-2.71%)
Mar 25, 2008 9.095 9.242 8.969 9.212 1,791,435 +0.16(+1.74%)
Mar 24, 2008 9.058 9.159 8.904 9.054 1,445,278 +0.14(+1.57%)
Mar 21, 2008 8.925 8.930 8.665 8.915 2,441,170 +0.00(+0.00%)
Mar 20, 2008 8.925 8.930 8.665 8.915 2,441,170 +0.10(+1.12%)
Mar 19, 2008 8.925 8.989 8.782 8.816 1,601,434 -0.07(-0.74%)
Mar 18, 2008 8.480 8.881 8.457 8.881 1,673,171 +0.63(+7.61%)
Mar 17, 2008 7.935 8.354 7.877 8.253 1,029,035 +0.14(+1.74%)
Mar 14, 2008 8.223 8.304 7.866 8.112 1,251,720 -0.05(-0.63%)
Mar 13, 2008 7.908 8.163 7.770 8.163 2,747,671 +0.18(+2.31%)
Mar 12, 2008 8.283 8.303 7.961 7.979 2,026,465 -0.32(-3.90%)
Mar 11, 2008 7.997 8.303 7.781 8.303 3,201,608 +0.54(+6.95%)
Mar 10, 2008 7.914 7.914 7.740 7.763 1,878,055 -0.11(-1.44%)
Mar 07, 2008 7.670 7.951 7.611 7.877 812,592 +0.12(+1.57%)
Mar 06, 2008 7.953 7.958 7.728 7.755 1,721,316 -0.25(-3.14%)
Mar 05, 2008 8.075 8.135 7.894 8.006 939,259 -0.11(-1.39%)
Mar 04, 2008 8.158 8.204 8.055 8.119 2,124,180 -0.04(-0.48%)
Mar 03, 2008 8.078 8.170 7.912 8.158 1,327,743 +0.08(+0.99%)
Feb 29, 2008 8.179 8.204 8.023 8.078 1,555,546 -0.17(-2.04%)
Feb 28, 2008 8.469 8.472 8.246 8.246 834,646 -0.25(-3.00%)
Feb 27, 2008 8.598 8.722 8.472 8.501 845,390 -0.16(-1.90%)
Feb 26, 2008 8.586 8.766 8.472 8.665 1,547,703 -0.01(-0.08%)
Feb 25, 2008 8.255 8.672 8.177 8.672 926,033 +0.40(+4.90%)
Feb 22, 2008 8.152 8.301 8.000 8.267 1,326,618 +0.13(+1.63%)
Feb 21, 2008 8.448 8.586 8.099 8.135 884,408 -0.27(-3.22%)
Feb 20, 2008 8.170 8.418 8.135 8.405 701,758 +0.18(+2.21%)
Feb 19, 2008 8.327 8.327 8.101 8.223 1,101,552 -0.03(-0.34%)
Feb 18, 2008 8.322 8.322 8.136 8.251 0 +0.00(+0.00%)
Feb 15, 2008 8.322 8.322 8.136 8.251 1,332,289 -0.12(-1.46%)
Feb 14, 2008 8.506 8.520 8.335 8.373 1,616,702 -0.13(-1.52%)
Feb 13, 2008 8.257 8.503 8.078 8.503 1,180,911 +0.33(+4.07%)
Feb 12, 2008 8.064 8.218 8.014 8.170 933,039 +0.13(+1.63%)
Feb 11, 2008 8.195 8.230 7.961 8.039 1,177,885 -0.19(-2.28%)
Feb 08, 2008 8.216 8.329 8.168 8.227 1,697,000 +0.00(+0.00%)
Feb 07, 2008 8.034 8.227 7.937 8.227 1,031,998 +0.16(+2.02%)
Feb 06, 2008 8.152 8.283 8.009 8.064 1,420,464 -0.02(-0.20%)
Feb 05, 2008 8.151 8.342 8.080 8.080 2,226,322 -0.21(-2.54%)
Feb 04, 2008 8.151 8.312 7.928 8.290 1,317,349 +0.14(+1.69%)
Feb 01, 2008 7.769 8.152 7.749 8.152 921,848 +0.43(+5.56%)
Jan 31, 2008 7.516 7.806 7.487 7.723 757,741 +0.09(+1.16%)
Jan 30, 2008 7.770 7.999 7.627 7.634 882,485 -0.22(-2.86%)
Jan 29, 2008 8.129 8.129 7.815 7.859 752,086 -0.16(-1.99%)
Jan 28, 2008 7.786 8.034 7.693 8.018 833,515 +0.24(+3.14%)
Jan 25, 2008 8.037 8.043 7.705 7.774 891,165 -0.14(-1.81%)
Jan 24, 2008 8.122 8.244 7.850 7.917 1,746,355 -0.20(-2.46%)
Jan 23, 2008 7.332 8.198 7.327 8.117 2,192,665 +0.59(+7.85%)
Jan 22, 2008 7.100 7.933 7.042 7.526 2,659,445 +0.29(+3.96%)
Jan 21, 2008 7.350 7.555 7.159 7.240 0 +0.00(+0.00%)
Jan 18, 2008 7.350 7.555 7.159 7.240 1,781,257 -0.18(-2.43%)
Jan 17, 2008 7.493 7.546 7.318 7.420 1,314,171 -0.03(-0.45%)
Jan 16, 2008 7.330 7.634 7.330 7.454 1,835,543 +0.12(+1.69%)
Jan 15, 2008 7.381 7.464 7.284 7.330 2,780,457 -0.16(-2.13%)
Jan 14, 2008 7.578 7.597 7.358 7.489 1,075,540 -0.02(-0.26%)
Jan 11, 2008 7.468 7.675 7.339 7.509 1,006,551 -0.03(-0.42%)
Jan 10, 2008 7.355 7.678 7.258 7.541 1,670,061 +0.09(+1.16%)
Jan 09, 2008 7.220 7.493 7.021 7.454 1,705,030 +0.25(+3.41%)
Jan 08, 2008 7.507 7.705 7.208 7.208 1,943,549 -0.28(-3.69%)
Jan 07, 2008 7.542 7.590 7.330 7.484 1,326,046 -0.05(-0.66%)
Jan 04, 2008 7.657 7.693 7.362 7.533 1,946,942 -0.21(-2.74%)
Jan 03, 2008 8.064 8.092 7.726 7.746 2,233,074 -0.29(-3.59%)
Jan 02, 2008 8.076 8.122 7.868 8.034 1,158,665 -0.04(-0.53%)
Jan 01, 2008 7.945 8.094 7.848 8.076 697,234 +0.00(+0.00%)
Dec 31, 2007 7.945 8.094 7.848 8.076 697,234 +0.07(+0.93%)
Dec 28, 2007 8.297 8.327 7.956 8.002 577,353 -0.20(-2.46%)
Dec 27, 2007 8.372 8.423 8.202 8.204 1,143,962 -0.22(-2.62%)
Dec 26, 2007 8.453 8.511 8.347 8.425 468,216 -0.09(-1.02%)
Dec 24, 2007 8.223 8.511 8.223 8.511 236,369 +0.34(+4.11%)
Dec 21, 2007 8.179 8.253 8.075 8.175 1,173,933 +0.06(+0.76%)
Dec 20, 2007 8.138 8.144 7.930 8.113 619,198 +0.05(+0.66%)
Dec 19, 2007 7.926 8.073 7.836 8.060 1,558,017 +0.15(+1.85%)
Dec 18, 2007 7.882 8.018 7.799 7.914 1,645,542 +0.07(+0.95%)
Dec 17, 2007 7.930 8.020 7.839 7.839 772,443 -0.17(-2.14%)
Dec 14, 2007 8.147 8.363 8.006 8.011 805,348 -0.27(-3.25%)
Dec 13, 2007 8.223 8.352 8.136 8.280 570,567 -0.02(-0.28%)
Dec 12, 2007 8.644 8.768 8.276 8.303 1,367,920 -0.12(-1.45%)
Dec 11, 2007 8.839 8.842 8.425 8.425 1,313,606 -0.40(-4.49%)
Dec 10, 2007 8.625 8.821 8.499 8.821 757,741 +0.22(+2.59%)
Dec 07, 2007 8.538 8.681 8.469 8.598 616,936 +0.10(+1.17%)
Dec 06, 2007 8.216 8.499 8.216 8.499 665,002 +0.26(+3.20%)
Dec 05, 2007 8.064 8.260 8.064 8.236 738,514 +0.29(+3.63%)
Dec 04, 2007 8.126 8.154 7.947 7.947 648,038 -0.24(-2.94%)
Dec 03, 2007 8.168 8.251 8.045 8.188 499,317 -0.02(-0.19%)
Nov 30, 2007 8.312 8.391 8.154 8.204 1,123,605 +0.04(+0.52%)
Nov 29, 2007 8.188 8.205 8.018 8.161 994,111 -0.03(-0.41%)
Nov 28, 2007 8.022 8.273 8.022 8.195 900,807 +0.26(+3.25%)
Nov 27, 2007 7.907 7.990 7.781 7.937 1,276,850 +0.07(+0.94%)
Nov 26, 2007 8.258 8.258 7.859 7.862 1,453,279 -0.40(-4.86%)
Nov 23, 2007 8.082 8.281 8.046 8.264 377,174 +0.25(+3.18%)
Nov 21, 2007 7.852 8.013 7.747 8.009 734,556 +0.09(+1.18%)
Nov 20, 2007 8.046 8.213 7.719 7.915 1,506,434 -0.15(-1.89%)
Nov 19, 2007 8.082 8.202 7.951 8.068 1,006,551 -0.08(-1.02%)
Nov 16, 2007 8.276 8.319 8.037 8.151 1,299,469 -0.11(-1.37%)
Nov 15, 2007 8.152 8.273 8.059 8.264 1,034,825 +0.07(+0.84%)
Nov 14, 2007 8.449 8.449 8.166 8.195 894,586 -0.22(-2.65%)
Nov 13, 2007 8.391 8.515 8.365 8.418 1,384,291 +0.14(+1.69%)
Nov 12, 2007 8.312 8.426 8.244 8.278 902,503 -0.09(-1.04%)
Nov 09, 2007 8.099 8.426 8.007 8.365 1,659,679 +0.21(+2.54%)
Nov 08, 2007 8.147 8.216 7.991 8.158 1,136,046 +0.08(+1.01%)
Nov 07, 2007 8.273 8.342 8.076 8.076 1,039,349 -0.34(-4.03%)
Nov 06, 2007 8.232 8.428 8.052 8.416 1,802,179 +0.22(+2.72%)
Nov 05, 2007 8.122 8.248 8.013 8.193 1,790,304 -0.01(-0.11%)
Nov 02, 2007 8.485 8.485 8.151 8.202 1,076,670 -0.21(-2.54%)
Nov 01, 2007 8.750 8.754 8.403 8.416 1,202,772 -0.47(-5.27%)
Oct 31, 2007 8.833 8.922 8.520 8.885 2,057,210 +0.10(+1.09%)
Oct 30, 2007 8.752 8.840 8.752 8.789 813,723 +0.02(+0.18%)
Oct 29, 2007 8.886 8.929 8.717 8.773 667,830 -0.05(-0.58%)
Oct 26, 2007 8.909 8.984 8.743 8.824 914,944 +0.05(+0.60%)
Oct 25, 2007 8.752 8.959 8.713 8.771 1,808,965 +0.05(+0.53%)
Oct 24, 2007 8.731 8.754 8.497 8.725 709,109 -0.09(-0.98%)
Oct 23, 2007 8.725 8.812 8.594 8.812 591,490 +0.16(+1.90%)
Oct 22, 2007 8.425 8.660 8.425 8.648 892,890 +0.12(+1.37%)
Oct 19, 2007 8.971 8.978 8.531 8.531 1,354,886 -0.49(-5.43%)
Oct 18, 2007 8.964 9.074 8.888 9.021 1,083,456 -0.05(-0.57%)
Oct 17, 2007 9.012 9.130 8.780 9.072 1,153,576 -0.10(-1.10%)
Oct 16, 2007 9.293 9.323 9.152 9.173 645,210 -0.04(-0.44%)
Oct 15, 2007 9.541 9.581 9.155 9.213 769,050 -0.29(-3.02%)
Oct 12, 2007 9.595 9.666 9.498 9.500 472,174 -0.10(-1.03%)
Oct 11, 2007 9.717 9.776 9.569 9.599 718,157 -0.05(-0.53%)
Oct 10, 2007 9.643 9.726 9.542 9.650 973,188 +0.06(+0.59%)
Oct 09, 2007 9.675 9.675 9.516 9.594 568,305 -0.04(-0.39%)
Oct 08, 2007 9.726 9.726 9.564 9.631 595,448 -0.15(-1.54%)
Oct 05, 2007 9.687 9.841 9.597 9.781 990,152 +0.22(+2.26%)
Oct 04, 2007 9.585 9.590 9.420 9.565 432,025 +0.00(+0.00%)
Oct 03, 2007 9.514 9.613 9.470 9.565 774,139 +0.02(+0.17%)
Oct 02, 2007 9.337 9.567 9.300 9.549 1,017,295 +0.26(+2.82%)
Oct 01, 2007 9.159 9.343 9.086 9.288 1,155,272 +0.13(+1.39%)
Sep 28, 2007 9.312 9.325 9.114 9.160 704,020 -0.14(-1.52%)
Sep 27, 2007 9.346 9.408 9.254 9.302 536,073 -0.00(-0.04%)
Sep 26, 2007 9.060 9.350 9.060 9.305 580,180 +0.06(+0.67%)
Sep 25, 2007 9.385 9.399 9.192 9.243 1,188,635 -0.18(-1.90%)
Sep 24, 2007 9.240 9.422 9.208 9.422 1,063,664 +0.27(+2.96%)
Sep 21, 2007 9.067 9.235 9.067 9.152 1,172,802 -0.07(-0.79%)
Sep 20, 2007 9.279 9.279 9.123 9.224 1,016,730 -0.05(-0.59%)
Sep 19, 2007 9.185 9.309 9.160 9.279 1,034,260 +0.20(+2.20%)
Sep 18, 2007 8.713 9.198 8.685 9.079 1,056,313 +0.39(+4.46%)
Sep 17, 2007 8.883 8.886 8.672 8.692 1,301,731 -0.20(-2.27%)
Sep 14, 2007 8.824 8.893 8.761 8.893 710,806 -0.03(-0.30%)
Sep 13, 2007 8.736 9.047 8.683 8.920 513,454 +0.21(+2.42%)
Sep 12, 2007 8.717 8.798 8.653 8.709 464,257 -0.02(-0.26%)
Sep 11, 2007 8.561 8.805 8.561 8.732 649,734 +0.20(+2.34%)
Sep 10, 2007 8.513 8.697 8.343 8.533 995,807 +0.09(+1.07%)
Sep 07, 2007 8.568 8.568 8.400 8.442 738,514 -0.25(-2.91%)
Sep 06, 2007 8.501 8.702 8.418 8.695 532,115 +0.21(+2.42%)
Sep 05, 2007 8.701 8.701 8.481 8.490 482,353 -0.28(-3.15%)
Sep 04, 2007 8.593 8.879 8.515 8.766 534,942 +0.15(+1.79%)
Aug 31, 2007 8.488 8.669 8.414 8.612 809,199 +0.21(+2.55%)
Aug 30, 2007 8.306 8.465 8.262 8.398 486,311 +0.02(+0.25%)
Aug 29, 2007 8.119 8.377 8.119 8.377 525,329 +0.29(+3.56%)
Aug 28, 2007 8.395 8.395 8.089 8.089 666,133 -0.33(-3.91%)
Aug 27, 2007 8.506 8.594 8.338 8.418 629,377 -0.14(-1.63%)
Aug 24, 2007 8.632 8.632 8.396 8.557 720,985 -0.09(-1.00%)
Aug 23, 2007 8.780 8.846 8.626 8.644 663,871 -0.11(-1.25%)
Aug 22, 2007 8.886 9.017 8.686 8.754 743,604 -0.10(-1.16%)
Aug 21, 2007 8.594 8.870 8.577 8.856 790,538 +0.23(+2.71%)
Aug 20, 2007 8.709 8.787 8.541 8.623 1,451,583 -0.08(-0.89%)
Aug 17, 2007 8.789 8.973 8.538 8.701 2,246,645 +0.24(+2.82%)
Aug 16, 2007 8.168 8.469 8.098 8.462 2,808,165 +0.29(+3.59%)
Aug 15, 2007 8.135 8.511 8.076 8.168 1,491,166 +0.03(+0.41%)
Aug 14, 2007 8.375 8.446 8.135 8.135 585,270 -0.24(-2.85%)
Aug 13, 2007 8.556 8.610 8.358 8.373 855,568 -0.18(-2.13%)
Aug 10, 2007 8.709 8.962 8.501 8.556 1,613,309 -0.22(-2.48%)
Aug 09, 2007 8.007 9.086 8.007 8.773 1,757,506 +0.01(+0.10%)
Aug 08, 2007 8.379 8.817 8.379 8.764 1,612,179 +0.47(+5.67%)
Aug 07, 2007 8.276 8.451 8.135 8.294 1,521,137 +0.02(+0.21%)
Aug 06, 2007 7.732 8.354 7.732 8.276 1,628,012 +0.39(+4.91%)
Aug 03, 2007 7.922 8.276 7.871 7.889 1,031,998 -0.39(-4.68%)
Aug 02, 2007 8.029 8.317 8.027 8.276 947,741 +0.20(+2.47%)
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.