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

Acadia Realty Trust (NY: AKR )

17.14 +0.11 (+0.68%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 13, 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 (%)
Oct 31, 2008 9.912 10.74 9.876 10.73 675,019 +0.80(+8.01%)
Oct 30, 2008 10.03 10.20 9.692 9.936 398,829 +0.40(+4.24%)
Oct 29, 2008 9.449 9.865 9.069 9.532 970,532 +0.08(+0.88%)
Oct 28, 2008 8.689 9.502 8.208 9.449 1,028,470 +1.04(+12.36%)
Oct 27, 2008 8.766 9.069 8.392 8.410 906,398 -0.48(-5.41%)
Oct 24, 2008 9.093 9.342 8.736 8.891 656,406 -0.76(-7.88%)
Oct 23, 2008 9.983 10.04 8.956 9.651 859,324 -0.27(-2.75%)
Oct 22, 2008 10.20 10.47 9.681 9.924 676,504 -0.57(-5.43%)
Oct 21, 2008 11.05 11.05 10.48 10.49 639,681 -0.55(-5.00%)
Oct 20, 2008 11.12 11.25 10.84 11.05 425,044 +0.02(+0.22%)
Oct 17, 2008 10.64 11.25 10.51 11.02 1,904,533 +0.18(+1.64%)
Oct 16, 2008 10.45 11.04 10.05 10.84 1,350,777 +0.55(+5.30%)
Oct 15, 2008 11.15 11.42 10.30 10.30 625,224 -1.16(-10.11%)
Oct 14, 2008 12.73 12.92 11.05 11.46 713,191 -0.76(-6.22%)
Oct 13, 2008 11.77 12.28 11.24 12.22 807,283 +1.15(+10.35%)
Oct 10, 2008 10.83 11.55 10.47 11.07 0 +0.00(+0.00%)
Oct 09, 2008 12.47 12.83 11.07 11.07 739,641 -1.40(-11.20%)
Oct 08, 2008 12.77 13.63 12.47 12.47 1,553,591 -0.62(-4.76%)
Oct 07, 2008 13.62 13.74 12.73 13.09 1,087,846 -0.54(-3.96%)
Oct 06, 2008 13.49 13.89 12.94 13.63 652,569 -0.25(-1.80%)
Oct 03, 2008 14.69 14.97 13.88 13.88 0 -0.56(-3.91%)
Oct 02, 2008 14.81 14.85 14.37 14.44 459,052 -0.42(-2.84%)
Oct 01, 2008 14.84 14.98 14.47 14.87 499,003 -0.15(-0.99%)
Sep 30, 2008 14.68 15.13 14.33 15.01 469,506 +0.49(+3.40%)
Sep 29, 2008 14.54 14.89 14.40 14.52 364,986 -0.38(-2.55%)
Sep 26, 2008 14.13 14.95 14.13 14.90 0 +0.18(+1.25%)
Sep 25, 2008 14.58 14.92 14.52 14.72 998,416 +0.31(+2.14%)
Sep 24, 2008 14.62 14.62 14.33 14.41 358,790 -0.04(-0.25%)
Sep 23, 2008 14.36 14.84 14.36 14.44 390,428 +0.02(+0.16%)
Sep 22, 2008 14.88 14.98 14.41 14.42 570,403 -0.60(-3.99%)
Sep 19, 2008 14.92 15.52 14.75 15.02 0 +0.33(+2.26%)
Sep 18, 2008 14.46 14.94 14.21 14.69 1,389,043 +0.49(+3.43%)
Sep 17, 2008 14.43 14.66 14.18 14.20 618,125 -0.46(-3.12%)
Sep 16, 2008 13.93 14.79 13.88 14.66 667,735 +0.53(+3.74%)
Sep 15, 2008 14.24 14.76 14.13 14.13 551,889 -0.57(-3.88%)
Sep 12, 2008 14.43 14.75 14.28 14.70 274,693 +0.06(+0.41%)
Sep 11, 2008 14.09 14.65 14.07 14.64 682,966 +0.27(+1.90%)
Sep 10, 2008 14.40 14.44 14.16 14.37 314,233 +0.07(+0.46%)
Sep 09, 2008 14.34 14.70 14.30 14.30 407,701 -0.28(-1.91%)
Sep 08, 2008 14.37 14.71 14.35 14.58 780,546 +0.62(+4.47%)
Sep 05, 2008 13.91 14.00 13.66 13.96 0 -0.04(-0.30%)
Sep 04, 2008 14.03 14.24 13.90 14.00 739,348 -0.23(-1.59%)
Sep 03, 2008 14.09 14.33 14.09 14.22 531,798 +0.05(+0.34%)
Sep 02, 2008 14.36 14.82 13.98 14.18 654,253 +0.07(+0.51%)
Aug 29, 2008 14.04 14.34 13.97 14.11 0 -0.07(-0.46%)
Aug 28, 2008 13.81 14.27 13.74 14.17 366,641 +0.50(+3.69%)
Aug 27, 2008 13.66 13.80 13.56 13.67 301,883 +0.04(+0.30%)
Aug 26, 2008 13.61 13.83 13.53 13.62 343,173 +0.02(+0.17%)
Aug 25, 2008 13.75 13.77 13.59 13.60 466,041 -0.32(-2.30%)
Aug 22, 2008 13.63 14.01 13.58 13.92 0 +0.47(+3.49%)
Aug 21, 2008 13.30 13.60 13.23 13.45 1,189,150 +0.07(+0.53%)
Aug 20, 2008 13.55 13.63 13.24 13.38 309,729 -0.12(-0.92%)
Aug 19, 2008 13.62 13.66 13.39 13.51 368,295 -0.20(-1.47%)
Aug 18, 2008 14.00 14.08 13.58 13.71 376,636 -0.25(-1.79%)
Aug 15, 2008 14.21 14.41 13.83 13.96 0 -0.17(-1.18%)
Aug 14, 2008 14.00 14.23 14.00 14.12 293,145 -0.01(-0.04%)
Aug 13, 2008 14.16 14.31 13.98 14.13 373,907 -0.07(-0.46%)
Aug 12, 2008 14.53 14.59 14.11 14.19 497,861 -0.47(-3.20%)
Aug 11, 2008 14.68 14.82 14.44 14.66 597,894 +0.02(+0.16%)
Aug 08, 2008 14.06 14.81 13.89 14.64 420,102 +0.58(+4.14%)
Aug 07, 2008 13.93 14.24 13.87 14.06 317,690 -0.07(-0.50%)
Aug 06, 2008 14.09 14.24 13.84 14.13 303,499 -0.05(-0.34%)
Aug 05, 2008 13.62 14.20 13.47 14.18 591,789 +0.71(+5.25%)
Aug 04, 2008 13.42 13.65 13.31 13.47 539,098 +0.05(+0.35%)
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.