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

Ltc Properties (NY: LTC )

34.76 +0.12 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2005 9.311 9.392 9.122 9.122 250,387 -0.19(-2.03%)
Aug 30, 2005 9.370 9.379 9.225 9.311 108,671 -0.07(-0.77%)
Aug 29, 2005 9.176 9.419 9.072 9.383 172,321 +0.21(+2.26%)
Aug 26, 2005 9.307 9.307 9.090 9.176 139,498 -0.11(-1.17%)
Aug 25, 2005 9.289 9.311 9.225 9.284 83,166 +0.02(+0.24%)
Aug 24, 2005 9.243 9.356 9.176 9.262 201,152 +0.02(+0.20%)
Aug 23, 2005 9.320 9.397 9.158 9.243 148,369 -0.03(-0.34%)
Aug 22, 2005 9.225 9.352 9.149 9.275 197,825 +0.04(+0.44%)
Aug 19, 2005 9.198 9.325 9.198 9.234 228,652 +0.01(+0.15%)
Aug 18, 2005 9.180 9.280 9.176 9.221 217,342 +0.01(+0.10%)
Aug 17, 2005 9.086 9.307 9.081 9.212 211,354 +0.08(+0.89%)
Aug 16, 2005 8.937 9.221 8.937 9.131 406,296 +0.25(+2.79%)
Aug 15, 2005 8.883 8.995 8.684 8.883 407,627 -0.02(-0.20%)
Aug 12, 2005 9.180 9.212 8.693 8.901 506,762 -0.19(-2.08%)
Aug 11, 2005 9.072 9.153 9.018 9.090 184,297 -0.03(-0.30%)
Aug 10, 2005 9.275 9.437 9.090 9.117 353,513 -0.09(-0.98%)
Aug 09, 2005 9.600 9.726 9.081 9.207 206,696 -0.41(-4.31%)
Aug 08, 2005 9.902 9.942 9.564 9.622 228,431 -0.35(-3.48%)
Aug 05, 2005 10.46 10.46 9.920 9.969 231,535 -0.49(-4.66%)
Aug 04, 2005 10.48 10.52 10.37 10.46 74,960 -0.08(-0.73%)
Aug 03, 2005 10.61 10.71 10.51 10.53 78,065 -0.08(-0.76%)
Aug 02, 2005 10.46 10.64 10.43 10.61 104,679 +0.16(+1.51%)
Aug 01, 2005 10.51 10.61 10.43 10.46 115,546 -0.09(-0.90%)
Jul 29, 2005 10.48 10.64 10.48 10.55 151,695 +0.07(+0.64%)
Jul 28, 2005 10.46 10.59 10.35 10.48 178,531 +0.07(+0.69%)
Jul 27, 2005 10.37 10.42 10.26 10.41 147,925 +0.06(+0.57%)
Jul 26, 2005 10.30 10.37 10.24 10.35 122,199 +0.00(+0.00%)
Jul 25, 2005 10.39 10.39 10.32 10.35 103,570 -0.02(-0.17%)
Jul 22, 2005 10.31 10.39 10.25 10.37 216,011 +0.10(+1.01%)
Jul 21, 2005 10.35 10.37 10.19 10.27 118,429 -0.10(-1.00%)
Jul 20, 2005 10.03 10.37 9.956 10.37 131,070 +0.27(+2.72%)
Jul 19, 2005 10.03 10.12 9.978 10.10 106,675 +0.13(+1.31%)
Jul 18, 2005 9.915 10.04 9.897 9.965 208,249 -0.02(-0.18%)
Jul 15, 2005 9.951 10.10 9.951 9.983 233,088 -0.08(-0.76%)
Jul 14, 2005 10.37 10.37 10.04 10.06 102,017 -0.30(-2.87%)
Jul 13, 2005 10.36 10.37 10.28 10.36 196,051 +0.00(+0.04%)
Jul 12, 2005 10.60 10.60 10.28 10.35 245,286 -0.24(-2.26%)
Jul 11, 2005 10.44 10.79 10.44 10.59 217,785 +0.26(+2.53%)
Jul 08, 2005 10.06 10.47 10.06 10.33 106,453 +0.26(+2.55%)
Jul 07, 2005 9.920 10.11 9.920 10.07 135,062 +0.14(+1.36%)
Jul 06, 2005 9.785 10.04 9.771 9.938 154,135 +0.07(+0.69%)
Jul 05, 2005 9.622 9.875 9.604 9.870 171,877 +0.32(+3.40%)
Jul 01, 2005 9.379 9.546 9.361 9.546 100,021 +0.21(+2.27%)
Jun 30, 2005 9.424 9.505 9.293 9.334 158,127 -0.04(-0.43%)
Jun 29, 2005 9.446 9.464 9.334 9.374 135,506 -0.03(-0.29%)
Jun 28, 2005 9.446 9.469 9.401 9.401 275,447 -0.06(-0.67%)
Jun 27, 2005 9.424 9.469 9.311 9.464 331,114 +0.09(+0.91%)
Jun 24, 2005 9.334 9.433 9.271 9.379 418,050 +0.03(+0.29%)
Jun 23, 2005 9.401 9.401 9.311 9.352 194,277 -0.03(-0.29%)
Jun 22, 2005 9.271 9.469 9.248 9.379 369,038 +0.01(+0.14%)
Jun 21, 2005 9.640 9.663 9.329 9.365 126,635 -0.25(-2.63%)
Jun 20, 2005 9.852 9.852 9.618 9.618 98,691 -0.19(-1.93%)
Jun 17, 2005 9.897 9.915 9.785 9.807 182,966 +0.02(+0.23%)
Jun 16, 2005 9.555 9.785 9.528 9.785 127,965 +0.23(+2.36%)
Jun 15, 2005 9.370 9.564 9.334 9.559 147,925 +0.23(+2.51%)
Jun 14, 2005 9.289 9.325 9.176 9.325 156,353 +0.03(+0.34%)
Jun 13, 2005 9.090 9.293 9.090 9.293 161,675 +0.20(+2.23%)
Jun 10, 2005 9.234 9.234 9.081 9.090 48,791 -0.14(-1.47%)
Jun 09, 2005 9.095 9.225 9.041 9.225 90,928 +0.11(+1.19%)
Jun 08, 2005 9.090 9.149 9.050 9.117 145,929 +0.02(+0.25%)
Jun 07, 2005 8.982 9.144 8.982 9.095 304,944 +0.12(+1.31%)
Jun 06, 2005 8.973 9.005 8.892 8.977 215,789 +0.03(+0.35%)
Jun 03, 2005 8.968 9.018 8.905 8.946 100,465 -0.00(-0.05%)
Jun 02, 2005 8.995 9.014 8.928 8.950 114,215 -0.16(-1.73%)
Jun 01, 2005 8.955 9.108 8.910 9.108 102,239 +0.17(+1.92%)
May 31, 2005 8.923 9.018 8.887 8.937 282,544 +0.12(+1.33%)
May 27, 2005 8.693 8.833 8.680 8.820 99,134 +0.14(+1.61%)
May 26, 2005 8.657 8.702 8.594 8.680 194,499 -0.01(-0.16%)
May 25, 2005 8.838 8.878 8.662 8.693 162,563 -0.24(-2.68%)
May 24, 2005 8.905 8.946 8.829 8.932 143,933 +0.06(+0.66%)
May 23, 2005 8.905 8.946 8.838 8.874 150,365 +0.04(+0.41%)
May 20, 2005 8.815 8.928 8.725 8.838 123,086 +0.08(+0.87%)
May 19, 2005 8.711 8.770 8.711 8.761 320,468 +0.04(+0.41%)
May 18, 2005 8.770 8.797 8.702 8.725 212,684 -0.02(-0.26%)
May 17, 2005 8.748 8.779 8.702 8.748 83,831 -0.01(-0.15%)
May 16, 2005 8.675 8.833 8.675 8.761 229,761 +0.11(+1.25%)
May 13, 2005 8.748 8.761 8.599 8.653 157,240 -0.09(-0.98%)
May 12, 2005 8.630 8.748 8.621 8.738 161,897 +0.13(+1.52%)
May 11, 2005 8.702 8.702 8.572 8.608 129,296 -0.05(-0.57%)
May 10, 2005 8.748 8.748 8.572 8.657 184,962 -0.10(-1.13%)
May 09, 2005 8.509 8.757 8.486 8.757 281,435 +0.25(+2.97%)
May 06, 2005 8.400 8.527 8.387 8.504 238,411 +0.10(+1.23%)
May 05, 2005 8.432 8.472 8.342 8.400 106,453 -0.04(-0.48%)
May 04, 2005 8.378 8.454 8.297 8.441 348,856 +0.04(+0.48%)
May 03, 2005 8.319 8.454 8.297 8.400 102,017 +0.06(+0.70%)
May 02, 2005 8.297 8.364 8.206 8.342 80,283 +0.06(+0.76%)
Apr 29, 2005 8.238 8.306 8.071 8.279 121,534 +0.02(+0.22%)
Apr 28, 2005 8.364 8.364 8.252 8.261 59,214 -0.06(-0.70%)
Apr 27, 2005 8.242 8.333 8.139 8.319 110,001 +0.02(+0.22%)
Apr 26, 2005 8.342 8.378 8.265 8.301 124,639 -0.04(-0.49%)
Apr 25, 2005 8.224 8.387 8.224 8.342 109,114 +0.14(+1.65%)
Apr 22, 2005 8.206 8.224 8.107 8.206 175,869 +0.00(+0.00%)
Apr 21, 2005 8.040 8.206 8.004 8.206 280,548 +0.26(+3.23%)
Apr 20, 2005 7.756 7.981 7.719 7.949 570,412 +0.17(+2.14%)
Apr 19, 2005 7.670 7.814 7.670 7.783 460,632 +0.09(+1.23%)
Apr 18, 2005 7.535 7.710 7.535 7.688 412,062 +0.16(+2.10%)
Apr 15, 2005 7.629 7.652 7.521 7.530 120,868 -0.10(-1.30%)
Apr 14, 2005 7.643 7.674 7.620 7.629 87,158 -0.03(-0.35%)
Apr 13, 2005 7.647 7.683 7.629 7.656 97,360 +0.01(+0.18%)
Apr 12, 2005 7.665 7.674 7.539 7.643 224,660 -0.06(-0.76%)
Apr 11, 2005 7.801 7.801 7.679 7.701 69,194 -0.13(-1.67%)
Apr 08, 2005 7.868 7.900 7.710 7.832 98,025 -0.02(-0.29%)
Apr 07, 2005 7.801 7.922 7.778 7.855 68,307 +0.06(+0.81%)
Apr 06, 2005 7.805 7.859 7.733 7.792 96,251 +0.01(+0.12%)
Apr 05, 2005 7.864 7.864 7.756 7.783 84,940 -0.08(-1.03%)
Apr 04, 2005 7.607 7.873 7.607 7.864 113,328 +0.26(+3.38%)
Apr 01, 2005 7.891 7.931 7.440 7.607 178,974 -0.22(-2.77%)
Mar 31, 2005 8.022 8.035 7.747 7.823 171,212 -0.14(-1.70%)
Mar 30, 2005 7.778 7.985 7.737 7.958 94,699 +0.20(+2.62%)
Mar 29, 2005 7.665 7.769 7.665 7.756 181,192 +0.05(+0.70%)
Mar 28, 2005 7.792 7.810 7.656 7.701 92,259 -0.09(-1.16%)
Mar 24, 2005 7.647 7.810 7.607 7.792 127,522 +0.15(+1.95%)
Mar 23, 2005 7.940 7.954 7.629 7.643 288,089 -0.34(-4.29%)
Mar 22, 2005 7.940 8.035 7.913 7.985 60,101 +0.05(+0.57%)
Mar 21, 2005 8.076 8.080 7.832 7.940 126,191 -0.14(-1.68%)
Mar 18, 2005 7.945 8.143 7.900 8.076 193,833 +0.18(+2.23%)
Mar 17, 2005 7.981 8.062 7.882 7.900 90,707 -0.12(-1.52%)
Mar 16, 2005 8.116 8.116 7.900 8.022 129,518 -0.18(-2.25%)
Mar 15, 2005 8.206 8.270 8.184 8.206 78,287 +0.03(+0.39%)
Mar 14, 2005 8.121 8.184 8.080 8.175 62,319 +0.04(+0.44%)
Mar 11, 2005 8.148 8.193 8.116 8.139 64,980 -0.01(-0.11%)
Mar 10, 2005 8.233 8.233 8.071 8.148 82,279 -0.08(-0.99%)
Mar 09, 2005 8.315 8.409 8.197 8.229 58,327 -0.13(-1.56%)
Mar 08, 2005 8.509 8.522 8.324 8.360 77,622 -0.14(-1.70%)
Mar 07, 2005 8.364 8.545 8.355 8.504 97,138 +0.12(+1.40%)
Mar 04, 2005 8.319 8.477 8.256 8.387 176,756 +0.14(+1.64%)
Mar 03, 2005 8.288 8.324 8.229 8.252 73,408 -0.08(-0.97%)
Mar 02, 2005 8.324 8.351 8.238 8.333 89,154 -0.04(-0.43%)
Mar 01, 2005 8.116 8.382 8.116 8.369 137,058 +0.24(+3.00%)
Feb 28, 2005 8.206 8.337 8.125 8.125 107,783 -0.13(-1.53%)
Feb 25, 2005 8.049 8.252 7.999 8.252 109,779 +0.15(+1.84%)
Feb 24, 2005 8.004 8.121 7.967 8.103 130,848 +0.08(+0.96%)
Feb 23, 2005 8.130 8.188 8.026 8.026 69,416 -0.07(-0.89%)
Feb 22, 2005 8.342 8.342 8.089 8.098 169,216 -0.24(-2.92%)
Feb 18, 2005 8.351 8.382 8.206 8.342 118,651 -0.00(-0.05%)
Feb 17, 2005 8.454 8.472 8.333 8.346 285,206 -0.15(-1.80%)
Feb 16, 2005 8.477 8.563 8.391 8.499 145,707 +0.06(+0.75%)
Feb 15, 2005 8.454 8.477 8.405 8.436 49,012 -0.02(-0.21%)
Feb 14, 2005 8.454 8.481 8.391 8.454 87,158 +0.00(+0.05%)
Feb 11, 2005 8.499 8.522 8.409 8.450 149,699 -0.03(-0.32%)
Feb 10, 2005 8.878 8.878 8.468 8.477 123,751 +0.12(+1.46%)
Feb 09, 2005 8.432 8.495 8.351 8.355 231,314 -0.14(-1.65%)
Feb 08, 2005 8.536 8.545 8.477 8.495 184,075 -0.04(-0.48%)
Feb 07, 2005 8.481 8.540 8.481 8.536 335,106 +0.05(+0.64%)
Feb 04, 2005 8.486 8.499 8.436 8.481 285,427 -0.12(-1.36%)
Feb 03, 2005 8.847 8.941 8.432 8.599 165,667 -0.25(-2.80%)
Feb 02, 2005 8.968 8.968 8.788 8.847 191,394 -0.04(-0.41%)
Feb 01, 2005 8.829 8.968 8.820 8.883 846,968 +0.10(+1.13%)
Jan 31, 2005 8.928 8.946 8.657 8.784 275,004 -0.12(-1.37%)
Jan 28, 2005 8.653 8.905 8.635 8.905 287,645 +0.26(+3.03%)
Jan 27, 2005 8.612 8.734 8.612 8.644 202,926 +0.00(+0.00%)
Jan 26, 2005 8.567 8.644 8.543 8.644 123,973 +0.09(+1.00%)
Jan 25, 2005 8.770 8.815 8.509 8.558 154,135 -0.18(-2.11%)
Jan 24, 2005 8.725 8.784 8.680 8.743 169,438 -0.05(-0.56%)
Jan 21, 2005 8.775 8.838 8.711 8.793 300,286 +0.04(+0.46%)
Jan 20, 2005 8.770 8.815 8.748 8.752 346,860 -0.06(-0.72%)
Jan 19, 2005 8.770 8.878 8.748 8.815 281,214 +0.09(+1.03%)
Jan 18, 2005 8.635 8.743 8.567 8.725 90,041 +0.11(+1.31%)
Jan 14, 2005 8.590 8.621 8.522 8.612 149,478 +0.04(+0.42%)
Jan 13, 2005 8.513 8.590 8.432 8.576 263,915 +0.11(+1.28%)
Jan 12, 2005 8.342 8.481 8.274 8.468 170,768 +0.08(+0.97%)
Jan 11, 2005 8.481 8.481 8.319 8.387 344,420 -0.09(-1.12%)
Jan 10, 2005 8.504 8.590 8.477 8.481 130,848 -0.05(-0.53%)
Jan 07, 2005 8.599 8.629 8.459 8.527 131,292 +0.04(+0.48%)
Jan 06, 2005 8.536 8.581 8.459 8.486 196,273 -0.08(-0.90%)
Jan 05, 2005 9.014 9.014 8.563 8.563 306,940 -0.44(-4.91%)
Jan 04, 2005 8.991 9.018 8.896 9.005 285,427 +0.07(+0.76%)
Jan 03, 2005 8.977 9.005 8.797 8.937 231,535 -0.04(-0.45%)
Dec 31, 2004 8.865 8.977 8.811 8.977 108,005 +0.18(+2.05%)
Dec 30, 2004 8.860 8.860 8.793 8.797 35,927 -0.05(-0.61%)
Dec 29, 2004 8.820 8.856 8.793 8.851 64,093 +0.01(+0.15%)
Dec 28, 2004 8.793 8.847 8.788 8.838 51,452 +0.06(+0.72%)
Dec 27, 2004 8.905 8.923 8.761 8.775 78,509 -0.16(-1.77%)
Dec 23, 2004 9.009 9.014 8.932 8.932 44,355 -0.08(-0.85%)
Dec 22, 2004 8.928 9.009 8.838 9.009 50,787 +0.09(+1.01%)
Dec 21, 2004 8.887 8.919 8.842 8.919 68,085 +0.05(+0.61%)
Dec 20, 2004 8.928 9.005 8.806 8.865 82,279 -0.11(-1.21%)
Dec 17, 2004 8.959 8.991 8.793 8.973 87,823 +0.05(+0.51%)
Dec 16, 2004 8.905 8.946 8.856 8.928 107,340 +0.03(+0.35%)
Dec 15, 2004 8.977 8.977 8.860 8.896 174,982 -0.13(-1.40%)
Dec 14, 2004 8.973 9.095 8.973 9.023 131,070 -0.06(-0.65%)
Dec 13, 2004 9.018 9.122 8.986 9.081 81,835 +0.04(+0.45%)
Dec 10, 2004 8.986 9.099 8.986 9.041 113,328 +0.05(+0.50%)
Dec 09, 2004 8.833 9.005 8.748 8.995 120,425 +0.08(+0.86%)
Dec 08, 2004 8.856 8.950 8.851 8.919 166,333 +0.06(+0.71%)
Dec 07, 2004 8.928 9.027 8.811 8.856 176,978 -0.06(-0.71%)
Dec 06, 2004 8.770 9.005 8.698 8.919 194,055 +0.16(+1.85%)
Dec 03, 2004 8.748 8.770 8.635 8.757 61,654 +0.01(+0.15%)
Dec 02, 2004 8.702 8.748 8.680 8.743 70,081 +0.00(+0.00%)
Dec 01, 2004 8.545 8.766 8.545 8.743 270,125 +0.24(+2.86%)
Nov 30, 2004 8.522 8.639 8.423 8.499 78,287 -0.08(-0.89%)
Nov 29, 2004 8.409 8.599 8.387 8.576 132,401 +0.17(+1.98%)
Nov 26, 2004 8.454 8.522 8.364 8.409 37,036 -0.03(-0.32%)
Nov 24, 2004 8.152 8.463 8.130 8.436 127,965 +0.24(+2.92%)
Nov 23, 2004 8.342 8.436 8.148 8.197 183,631 -0.11(-1.36%)
Nov 22, 2004 8.175 8.315 8.125 8.310 137,723 +0.13(+1.54%)
Nov 19, 2004 8.193 8.229 8.049 8.184 139,719 -0.01(-0.11%)
Nov 18, 2004 8.252 8.315 8.116 8.193 134,397 -0.10(-1.25%)
Nov 17, 2004 8.549 8.657 8.193 8.297 125,969 -0.26(-3.06%)
Nov 16, 2004 8.630 8.635 8.499 8.558 115,324 -0.07(-0.84%)
Nov 15, 2004 8.612 8.657 8.536 8.630 144,599 +0.03(+0.31%)
Nov 12, 2004 8.427 8.603 8.351 8.603 109,336 +0.22(+2.64%)
Nov 11, 2004 8.409 8.450 8.319 8.382 96,916 +0.02(+0.22%)
Nov 10, 2004 8.319 8.567 8.297 8.364 134,175 +0.02(+0.27%)
Nov 09, 2004 8.342 8.364 8.297 8.342 77,400 -0.03(-0.32%)
Nov 08, 2004 8.509 8.563 8.369 8.369 130,405 -0.23(-2.67%)
Nov 05, 2004 8.662 8.702 8.567 8.599 200,265 -0.15(-1.75%)
Nov 04, 2004 8.558 8.860 8.522 8.752 204,035 +0.18(+2.10%)
Nov 03, 2004 8.396 8.572 8.396 8.572 184,297 +0.22(+2.65%)
Nov 02, 2004 8.364 8.477 8.328 8.351 88,267 -0.06(-0.70%)
Nov 01, 2004 8.499 8.504 8.382 8.409 101,574 -0.12(-1.37%)
Oct 29, 2004 8.563 8.567 8.418 8.527 119,316 +0.03(+0.37%)
Oct 28, 2004 8.522 8.558 8.463 8.495 122,199 -0.03(-0.32%)
Oct 27, 2004 8.540 8.563 8.454 8.522 108,005 +0.03(+0.32%)
Oct 26, 2004 8.454 8.536 8.364 8.495 402,526 +0.04(+0.48%)
Oct 25, 2004 8.342 8.481 8.319 8.454 122,421 +0.07(+0.81%)
Oct 22, 2004 8.472 8.522 8.364 8.387 112,663 -0.07(-0.80%)
Oct 21, 2004 8.274 8.472 8.247 8.454 146,373 +0.14(+1.63%)
Oct 20, 2004 8.116 8.319 7.994 8.319 154,135 +0.20(+2.44%)
Oct 19, 2004 8.252 8.333 8.116 8.121 104,457 -0.13(-1.58%)
Oct 18, 2004 8.206 8.292 8.103 8.252 110,223 +0.07(+0.88%)
Oct 15, 2004 8.139 8.274 8.116 8.179 127,300 +0.02(+0.28%)
Oct 14, 2004 8.130 8.170 8.103 8.157 87,602 +0.01(+0.17%)
Oct 13, 2004 8.310 8.364 8.130 8.143 56,996 -0.17(-2.01%)
Oct 12, 2004 8.206 8.310 8.170 8.310 106,231 +0.10(+1.26%)
Oct 11, 2004 8.220 8.281 8.161 8.206 185,184 +0.05(+0.66%)
Oct 08, 2004 8.170 8.252 8.121 8.152 77,622 -0.01(-0.17%)
Oct 07, 2004 8.265 8.297 8.134 8.166 64,093 -0.12(-1.47%)
Oct 06, 2004 8.337 8.337 8.265 8.288 144,599 -0.02(-0.27%)
Oct 05, 2004 8.288 8.346 8.206 8.310 214,902 +0.04(+0.49%)
Oct 04, 2004 8.252 8.364 8.220 8.270 65,867 +0.02(+0.22%)
Oct 01, 2004 8.112 8.252 8.094 8.252 209,579 +0.18(+2.29%)
Sep 30, 2004 8.008 8.103 7.981 8.067 127,965 +0.06(+0.79%)
Sep 29, 2004 8.094 8.107 7.994 8.004 132,401 -0.09(-1.11%)
Sep 28, 2004 8.026 8.112 7.900 8.094 83,166 +0.11(+1.41%)
Sep 27, 2004 8.085 8.166 7.936 7.981 84,719 -0.09(-1.06%)
Sep 24, 2004 8.116 8.157 8.017 8.067 96,695 -0.05(-0.61%)
Sep 23, 2004 8.206 8.229 8.098 8.116 180,748 -0.12(-1.48%)
Sep 22, 2004 8.242 8.301 8.220 8.238 89,376 -0.03(-0.33%)
Sep 21, 2004 8.279 8.346 8.252 8.265 57,662 -0.06(-0.70%)
Sep 20, 2004 8.279 8.382 8.252 8.324 121,312 -0.02(-0.27%)
Sep 17, 2004 8.441 8.441 8.328 8.346 111,332 -0.09(-1.07%)
Sep 16, 2004 8.337 8.490 8.297 8.436 81,392 +0.14(+1.63%)
Sep 15, 2004 8.265 8.342 8.152 8.301 159,458 -0.14(-1.71%)
Sep 14, 2004 8.545 8.545 8.427 8.445 183,853 -0.04(-0.48%)
Sep 13, 2004 8.558 8.563 8.427 8.486 133,066 -0.03(-0.37%)
Sep 10, 2004 8.499 8.518 8.463 8.518 184,297 +0.03(+0.32%)
Sep 09, 2004 8.499 8.522 8.414 8.490 190,063 -0.01(-0.11%)
Sep 08, 2004 8.432 8.545 8.432 8.499 200,043 +0.05(+0.53%)
Sep 07, 2004 8.242 8.454 8.229 8.454 182,744 +0.22(+2.63%)
Sep 03, 2004 8.202 8.297 8.139 8.238 146,373 +0.04(+0.50%)
Sep 02, 2004 8.080 8.229 8.040 8.197 256,818 +0.12(+1.45%)
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.