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 )

46.67 +0.45 (+0.97%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 3, 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 (%)
Dec 31, 2002 6.734 6.860 6.687 6.836 879,045 +0.00(+0.00%)
Dec 30, 2002 6.651 6.866 6.567 6.836 1,000,148 +0.20(+2.97%)
Dec 27, 2002 6.579 6.687 6.579 6.639 264,316 +0.04(+0.54%)
Dec 26, 2002 6.537 6.657 6.537 6.603 613,053 +0.10(+1.47%)
Dec 24, 2002 6.639 6.639 6.328 6.507 834,992 -0.13(-1.89%)
Dec 23, 2002 6.597 6.704 6.597 6.633 549,068 -0.05(-0.71%)
Dec 20, 2002 6.687 6.716 6.663 6.681 700,656 -0.01(-0.09%)
Dec 19, 2002 6.716 6.716 6.663 6.687 1,287,747 +0.00(+0.00%)
Dec 18, 2002 6.597 6.710 6.567 6.687 2,278,013 +0.09(+1.36%)
Dec 17, 2002 6.567 6.651 6.507 6.597 8,490,626 -0.09(-1.34%)
Dec 16, 2002 6.830 6.943 6.687 6.687 639,518 -0.14(-2.10%)
Dec 13, 2002 6.961 6.979 6.758 6.830 292,791 -0.21(-3.05%)
Dec 12, 2002 7.104 7.104 6.985 7.045 502,503 +0.00(+0.00%)
Dec 11, 2002 6.925 7.104 6.925 7.045 349,742 +0.01(+0.17%)
Dec 10, 2002 7.152 7.152 7.033 7.033 250,079 -0.06(-0.84%)
Dec 09, 2002 7.194 7.200 7.015 7.092 285,421 -0.13(-1.82%)
Dec 06, 2002 7.224 7.272 7.146 7.224 346,559 +0.02(+0.33%)
Dec 05, 2002 7.284 7.284 7.188 7.200 237,516 -0.05(-0.74%)
Dec 04, 2002 7.170 7.284 7.170 7.254 311,384 +0.09(+1.25%)
Dec 03, 2002 7.236 7.254 6.800 7.164 1,181,719 -0.33(-4.38%)
Dec 02, 2002 7.522 7.528 7.409 7.492 591,613 +0.03(+0.40%)
Nov 29, 2002 7.463 7.552 7.421 7.463 176,378 +0.00(+0.00%)
Nov 27, 2002 7.463 7.522 7.421 7.463 297,649 +0.01(+0.16%)
Nov 26, 2002 7.552 7.558 7.421 7.451 250,749 -0.05(-0.64%)
Nov 25, 2002 7.373 7.522 7.343 7.498 379,222 +0.07(+0.88%)
Nov 22, 2002 7.463 7.534 7.427 7.433 321,266 -0.09(-1.19%)
Nov 21, 2002 7.403 7.558 7.391 7.522 363,644 +0.06(+0.80%)
Nov 20, 2002 7.212 7.481 7.212 7.463 398,652 +0.21(+2.88%)
Nov 19, 2002 7.218 7.385 7.206 7.254 131,823 -0.02(-0.33%)
Nov 18, 2002 7.349 7.403 7.200 7.278 198,321 -0.13(-1.77%)
Nov 15, 2002 7.313 7.492 7.278 7.409 176,546 -0.05(-0.64%)
Nov 14, 2002 7.164 7.463 7.164 7.457 306,526 +0.24(+3.31%)
Nov 13, 2002 7.152 7.295 7.092 7.218 355,269 +0.08(+1.17%)
Nov 12, 2002 6.967 7.164 6.967 7.134 200,498 +0.14(+1.96%)
Nov 11, 2002 7.104 7.194 6.961 6.997 189,108 -0.08(-1.10%)
Nov 08, 2002 7.164 7.176 7.051 7.075 280,396 -0.21(-2.87%)
Nov 07, 2002 7.146 7.284 7.104 7.284 335,672 +0.05(+0.66%)
Nov 06, 2002 7.116 7.254 7.003 7.236 353,259 +0.18(+2.54%)
Nov 05, 2002 7.045 7.128 6.913 7.057 332,154 +0.07(+1.03%)
Nov 04, 2002 6.567 6.997 6.567 6.985 466,322 +0.30(+4.56%)
Nov 01, 2002 6.567 6.931 6.567 6.681 537,510 -0.13(-1.84%)
Oct 31, 2002 6.687 6.866 6.537 6.806 647,726 +0.16(+2.33%)
Oct 30, 2002 6.537 6.794 6.501 6.651 1,533,304 +0.08(+1.27%)
Oct 29, 2002 6.627 6.657 6.406 6.567 842,027 +0.09(+1.38%)
Oct 28, 2002 6.507 6.603 6.418 6.478 1,204,667 -0.07(-1.09%)
Oct 25, 2002 6.537 6.567 6.388 6.549 528,130 +0.05(+0.73%)
Oct 24, 2002 6.478 6.537 6.448 6.501 350,914 +0.02(+0.28%)
Oct 23, 2002 6.358 6.507 6.269 6.484 349,574 +0.19(+2.94%)
Oct 22, 2002 6.209 6.328 6.179 6.298 673,019 +0.03(+0.48%)
Oct 21, 2002 6.269 6.352 6.239 6.269 220,933 -0.06(-0.94%)
Oct 18, 2002 6.478 6.478 6.275 6.328 117,250 -0.15(-2.30%)
Oct 17, 2002 6.478 6.507 6.436 6.478 1,574,844 +0.06(+0.93%)
Oct 16, 2002 6.304 6.478 6.251 6.418 734,659 +0.12(+1.90%)
Oct 15, 2002 6.090 6.322 6.060 6.298 2,836,294 +0.26(+4.25%)
Oct 14, 2002 6.478 6.531 6.006 6.042 1,739,498 -0.50(-7.58%)
Oct 11, 2002 6.119 6.764 6.119 6.537 3,866,258 -1.10(-14.45%)
Oct 10, 2002 7.588 7.642 7.487 7.642 555,600 +0.06(+0.79%)
Oct 09, 2002 7.731 7.743 7.576 7.582 661,126 -0.17(-2.23%)
Oct 08, 2002 7.791 7.809 7.492 7.755 436,507 -0.01(-0.08%)
Oct 07, 2002 7.827 7.845 7.743 7.761 318,084 -0.07(-0.84%)
Oct 04, 2002 7.910 7.940 7.773 7.827 125,793 -0.08(-1.06%)
Oct 03, 2002 8.060 8.089 7.887 7.910 216,913 -0.11(-1.34%)
Oct 02, 2002 8.209 8.209 8.012 8.018 1,005,843 -0.16(-1.97%)
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.