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 )

47.56 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2003 9.045 9.104 8.979 9.045 1,415,048 +0.01(+0.13%)
Jun 27, 2003 9.045 9.152 8.967 9.033 509,370 +0.02(+0.20%)
Jun 26, 2003 8.842 9.075 8.836 9.015 747,222 +0.20(+2.30%)
Jun 25, 2003 8.806 8.842 8.687 8.812 480,392 +0.04(+0.41%)
Jun 24, 2003 8.537 8.776 8.537 8.776 383,242 +0.15(+1.73%)
Jun 23, 2003 8.830 8.836 8.537 8.627 741,694 -0.21(-2.36%)
Jun 20, 2003 8.692 8.889 8.645 8.836 657,441 +0.14(+1.65%)
Jun 19, 2003 8.746 8.895 8.687 8.692 310,881 -0.10(-1.15%)
Jun 18, 2003 8.889 8.889 8.549 8.794 554,930 -0.02(-0.20%)
Jun 17, 2003 8.895 8.901 8.716 8.812 384,079 +0.01(+0.14%)
Jun 16, 2003 8.860 8.901 8.698 8.800 474,697 -0.03(-0.34%)
Jun 13, 2003 8.836 8.889 8.758 8.830 259,961 +0.02(+0.27%)
Jun 12, 2003 8.907 8.937 8.794 8.806 372,857 -0.06(-0.67%)
Jun 11, 2003 8.806 8.919 8.776 8.866 442,537 +0.08(+0.95%)
Jun 10, 2003 8.585 8.830 8.579 8.782 420,427 +0.24(+2.87%)
Jun 09, 2003 8.585 8.716 8.537 8.537 591,278 +0.00(+0.00%)
Jun 06, 2003 8.597 8.704 8.501 8.537 540,190 +0.03(+0.35%)
Jun 05, 2003 8.710 8.710 8.507 8.507 530,978 -0.17(-1.93%)
Jun 04, 2003 8.561 8.698 8.543 8.675 526,120 +0.17(+1.96%)
Jun 03, 2003 8.460 8.513 8.400 8.507 528,465 +0.07(+0.78%)
Jun 02, 2003 8.478 8.627 8.388 8.442 571,010 -0.01(-0.07%)
May 30, 2003 8.358 8.478 8.269 8.448 1,054,418 +0.09(+1.07%)
May 29, 2003 8.555 8.627 8.239 8.358 2,306,154 -0.30(-3.45%)
May 28, 2003 8.716 8.746 8.567 8.657 712,214 -0.01(-0.14%)
May 27, 2003 8.549 8.746 8.430 8.669 765,647 +0.08(+0.90%)
May 23, 2003 8.448 8.597 8.418 8.591 886,582 +0.13(+1.55%)
May 22, 2003 8.478 8.489 8.388 8.460 568,498 +0.10(+1.14%)
May 21, 2003 8.358 8.394 8.263 8.364 642,198 +0.07(+0.79%)
May 20, 2003 8.179 8.328 8.179 8.298 359,624 +0.09(+1.09%)
May 19, 2003 8.251 8.263 8.167 8.209 573,858 -0.04(-0.51%)
May 16, 2003 8.149 8.251 8.119 8.251 1,755,075 +0.04(+0.51%)
May 15, 2003 8.364 8.394 7.910 8.209 3,946,491 -0.06(-0.72%)
May 14, 2003 8.209 8.275 8.119 8.269 763,972 +0.04(+0.51%)
May 13, 2003 8.060 8.239 8.030 8.227 687,926 +0.08(+1.03%)
May 12, 2003 8.107 8.167 8.084 8.143 377,379 -0.02(-0.29%)
May 09, 2003 7.946 8.167 7.946 8.167 394,129 +0.16(+2.01%)
May 08, 2003 7.940 8.030 7.922 8.006 599,486 -0.02(-0.22%)
May 07, 2003 7.916 8.095 7.881 8.024 632,986 +0.10(+1.20%)
May 06, 2003 7.833 8.000 7.821 7.928 510,375 +0.01(+0.15%)
May 05, 2003 7.815 7.970 7.791 7.916 387,429 +0.10(+1.30%)
May 02, 2003 7.761 7.910 7.743 7.815 610,038 +0.08(+1.00%)
May 01, 2003 7.731 7.761 7.588 7.737 990,936 -0.02(-0.31%)
Apr 30, 2003 7.642 7.809 7.642 7.761 575,198 +0.15(+1.96%)
Apr 29, 2003 7.642 7.797 7.612 7.612 616,403 -0.06(-0.78%)
Apr 28, 2003 7.821 7.851 7.672 7.672 906,180 -0.09(-1.15%)
Apr 25, 2003 7.821 7.845 7.707 7.761 592,283 -0.06(-0.76%)
Apr 24, 2003 7.791 7.910 7.779 7.821 961,288 +0.04(+0.54%)
Apr 23, 2003 7.791 7.791 7.695 7.779 2,187,228 -0.01(-0.15%)
Apr 22, 2003 7.660 7.791 7.618 7.791 820,252 +0.10(+1.32%)
Apr 21, 2003 7.701 7.749 7.552 7.690 439,522 +0.12(+1.58%)
Apr 17, 2003 7.588 7.666 7.540 7.570 1,072,341 +0.04(+0.56%)
Apr 16, 2003 7.481 7.564 7.373 7.528 750,907 +0.08(+1.04%)
Apr 15, 2003 7.457 7.492 7.331 7.451 1,173,512 +0.05(+0.73%)
Apr 14, 2003 7.337 7.403 7.331 7.397 237,516 +0.09(+1.23%)
Apr 11, 2003 7.421 7.421 7.170 7.307 554,763 -0.05(-0.73%)
Apr 10, 2003 7.254 7.403 7.254 7.361 429,807 +0.08(+1.07%)
Apr 09, 2003 7.212 7.284 7.176 7.284 513,055 +0.07(+0.91%)
Apr 08, 2003 7.164 7.242 7.158 7.218 1,211,869 +0.02(+0.33%)
Apr 07, 2003 7.092 7.224 7.087 7.194 321,601 +0.15(+2.12%)
Apr 04, 2003 7.134 7.140 7.045 7.045 752,079 -0.04(-0.59%)
Apr 03, 2003 7.158 7.158 7.087 7.087 247,566 -0.07(-1.00%)
Apr 02, 2003 7.075 7.164 7.021 7.158 1,316,725 +0.13(+1.78%)
Apr 01, 2003 6.985 7.039 6.967 7.033 648,898 +0.11(+1.55%)
Mar 31, 2003 7.045 7.069 6.878 6.925 992,276 -0.06(-0.85%)
Mar 28, 2003 7.045 7.104 6.973 6.985 344,214 -0.06(-0.85%)
Mar 27, 2003 7.104 7.128 6.955 7.045 219,593 -0.06(-0.84%)
Mar 26, 2003 6.836 7.134 6.836 7.104 879,882 +0.27(+3.93%)
Mar 25, 2003 6.866 6.884 6.788 6.836 1,709,180 -0.27(-3.78%)
Mar 24, 2003 7.164 7.164 7.045 7.104 501,498 -0.11(-1.57%)
Mar 21, 2003 7.164 7.218 7.134 7.218 167,501 +0.05(+0.75%)
Mar 20, 2003 7.164 7.194 7.092 7.164 461,465 -0.05(-0.74%)
Mar 19, 2003 7.158 7.218 7.104 7.218 242,206 +0.07(+1.00%)
Mar 18, 2003 7.272 7.272 7.051 7.146 300,999 -0.04(-0.50%)
Mar 17, 2003 6.985 7.194 6.985 7.182 378,719 +0.20(+2.82%)
Mar 14, 2003 7.164 7.164 6.955 6.985 369,172 -0.14(-1.93%)
Mar 13, 2003 7.134 7.134 6.949 7.122 596,806 +0.05(+0.68%)
Mar 12, 2003 7.063 7.146 7.045 7.075 208,371 -0.05(-0.67%)
Mar 11, 2003 7.104 7.194 7.092 7.122 439,857 +0.02(+0.25%)
Mar 10, 2003 7.212 7.212 7.092 7.104 396,642 -0.07(-0.92%)
Mar 07, 2003 7.063 7.224 7.063 7.170 390,109 +0.04(+0.59%)
Mar 06, 2003 7.307 7.307 7.104 7.128 200,498 -0.17(-2.29%)
Mar 05, 2003 7.284 7.307 7.224 7.295 390,947 +0.01(+0.16%)
Mar 04, 2003 7.194 7.284 7.170 7.284 262,976 +0.07(+0.99%)
Mar 03, 2003 7.194 7.284 7.146 7.212 587,091 +0.05(+0.67%)
Feb 28, 2003 7.075 7.218 7.015 7.164 1,131,134 -0.05(-0.66%)
Feb 27, 2003 7.164 7.224 7.122 7.212 602,333 +0.13(+1.86%)
Feb 26, 2003 7.015 7.122 6.979 7.081 444,212 +0.10(+1.45%)
Feb 25, 2003 6.943 7.009 6.812 6.979 435,670 +0.13(+1.92%)
Feb 24, 2003 6.764 6.973 6.722 6.848 398,149 +0.09(+1.33%)
Feb 21, 2003 6.776 6.794 6.687 6.758 232,323 +0.04(+0.62%)
Feb 20, 2003 6.663 6.716 6.615 6.716 264,316 +0.01(+0.09%)
Feb 19, 2003 6.818 6.818 6.663 6.710 258,789 -0.01(-0.18%)
Feb 18, 2003 6.692 6.746 6.663 6.722 268,336 +0.04(+0.54%)
Feb 14, 2003 6.734 6.782 6.657 6.687 349,072 -0.05(-0.71%)
Feb 13, 2003 6.746 6.746 6.657 6.734 351,249 +0.01(+0.09%)
Feb 12, 2003 6.776 6.806 6.698 6.728 200,163 -0.04(-0.53%)
Feb 11, 2003 6.806 6.812 6.722 6.764 242,373 -0.05(-0.79%)
Feb 10, 2003 6.836 6.848 6.716 6.818 203,848 +0.08(+1.24%)
Feb 07, 2003 6.895 6.901 6.734 6.734 159,460 -0.14(-2.08%)
Feb 06, 2003 6.842 6.913 6.806 6.878 335,002 +0.10(+1.41%)
Feb 05, 2003 6.776 6.794 6.716 6.782 342,372 +0.05(+0.71%)
Feb 04, 2003 6.716 6.770 6.687 6.734 539,018 +0.03(+0.45%)
Feb 03, 2003 6.716 6.824 6.704 6.704 367,999 -0.07(-1.06%)
Jan 31, 2003 6.746 6.806 6.681 6.776 437,345 +0.09(+1.34%)
Jan 30, 2003 6.776 6.776 6.675 6.687 300,999 -0.03(-0.44%)
Jan 29, 2003 6.746 6.752 6.651 6.716 247,063 +0.03(+0.45%)
Jan 28, 2003 6.746 6.806 6.669 6.687 611,546 -0.09(-1.32%)
Jan 27, 2003 6.854 6.854 6.681 6.776 777,372 -0.03(-0.44%)
Jan 24, 2003 6.860 6.866 6.770 6.806 253,429 -0.05(-0.78%)
Jan 23, 2003 6.776 6.860 6.687 6.860 347,564 +0.08(+1.14%)
Jan 22, 2003 6.716 6.806 6.692 6.782 215,573 +0.05(+0.71%)
Jan 21, 2003 6.955 6.961 6.681 6.734 520,593 -0.22(-3.18%)
Jan 17, 2003 6.895 6.955 6.782 6.955 855,762 +0.09(+1.30%)
Jan 16, 2003 6.919 6.925 6.812 6.866 595,298 -0.04(-0.52%)
Jan 15, 2003 6.925 6.943 6.794 6.901 438,852 +0.04(+0.52%)
Jan 14, 2003 6.878 6.878 6.752 6.866 319,424 +0.05(+0.70%)
Jan 13, 2003 6.907 6.925 6.812 6.818 397,814 -0.09(-1.30%)
Jan 10, 2003 6.866 6.955 6.830 6.907 344,382 +0.01(+0.09%)
Jan 09, 2003 6.770 6.907 6.764 6.901 445,217 +0.13(+1.94%)
Jan 08, 2003 6.866 6.895 6.687 6.770 489,270 -0.07(-0.96%)
Jan 07, 2003 6.925 7.009 6.776 6.836 783,067 -0.15(-2.14%)
Jan 06, 2003 6.704 6.985 6.704 6.985 866,650 +0.22(+3.27%)
Jan 03, 2003 6.848 6.848 6.687 6.764 552,920 -0.04(-0.61%)
Jan 02, 2003 6.866 6.866 6.770 6.806 389,607 -0.03(-0.44%)
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%)
Oct 01, 2002 8.030 8.215 7.970 8.179 571,680 +0.17(+2.16%)
Sep 30, 2002 7.982 8.036 7.898 8.006 341,702 +0.02(+0.30%)
Sep 27, 2002 7.928 8.030 7.875 7.982 353,594 +0.05(+0.60%)
Sep 26, 2002 7.821 7.946 7.773 7.934 594,461 +0.17(+2.23%)
Sep 25, 2002 7.791 7.821 7.761 7.761 64,571,640 +0.03(+0.39%)
Sep 24, 2002 7.761 7.797 7.731 7.731 254,936 -0.05(-0.69%)
Sep 23, 2002 7.761 7.821 7.761 7.785 279,056 -0.02(-0.31%)
Sep 20, 2002 7.797 7.845 7.761 7.809 294,634 +0.07(+0.93%)
Sep 19, 2002 7.713 7.791 7.660 7.737 469,170 +0.02(+0.31%)
Sep 18, 2002 7.672 7.755 7.624 7.713 298,151 -0.01(-0.15%)
Sep 17, 2002 7.761 7.761 7.701 7.725 256,109 -0.07(-0.84%)
Sep 16, 2002 7.761 7.875 7.737 7.791 222,776 +0.00(+0.00%)
Sep 13, 2002 7.731 7.869 7.731 7.791 213,396 +0.01(+0.15%)
Sep 12, 2002 7.821 7.833 7.701 7.779 634,493 +0.01(+0.15%)
Sep 11, 2002 7.761 7.851 7.737 7.767 149,243 -0.05(-0.69%)
Sep 10, 2002 7.881 7.881 7.731 7.821 216,076 +0.00(+0.00%)
Sep 09, 2002 7.821 7.904 7.791 7.821 205,356 -0.06(-0.76%)
Sep 06, 2002 7.731 7.904 7.731 7.881 310,881 +0.14(+1.77%)
Sep 05, 2002 7.898 7.898 7.725 7.743 410,712 -0.10(-1.22%)
Sep 04, 2002 7.731 7.845 7.731 7.839 485,417 +0.11(+1.39%)
Sep 03, 2002 7.791 7.863 7.731 7.731 153,598 -0.03(-0.38%)
Aug 30, 2002 7.767 7.904 7.761 7.761 128,640 -0.12(-1.52%)
Aug 29, 2002 7.731 7.881 7.731 7.881 108,875 +0.06(+0.76%)
Aug 28, 2002 7.701 7.922 7.701 7.821 183,078 -0.01(-0.15%)
Aug 27, 2002 7.672 7.928 7.672 7.833 607,526 -0.08(-0.98%)
Aug 26, 2002 7.672 7.934 7.475 7.910 604,511 +0.09(+1.15%)
Aug 23, 2002 7.821 7.970 7.803 7.821 446,892 -0.10(-1.21%)
Aug 22, 2002 7.773 7.940 7.773 7.916 381,399 -0.02(-0.30%)
Aug 21, 2002 7.910 7.940 7.791 7.940 469,170 +0.03(+0.38%)
Aug 20, 2002 7.821 7.910 7.797 7.910 261,636 +0.03(+0.38%)
Aug 16, 2002 7.701 7.910 7.701 7.881 148,573 +0.12(+1.54%)
Aug 15, 2002 7.875 7.958 7.761 7.761 211,553 -0.14(-1.81%)
Aug 14, 2002 7.791 7.910 7.731 7.904 369,004 +0.05(+0.68%)
Aug 13, 2002 7.642 7.881 7.642 7.851 295,639 +0.03(+0.38%)
Aug 12, 2002 7.654 7.821 7.654 7.821 127,133 +0.08(+1.00%)
Aug 07, 2002 7.731 7.743 7.630 7.743 425,620 +0.07(+0.93%)
Aug 06, 2002 7.887 7.910 7.666 7.672 341,869 -0.21(-2.65%)
Aug 05, 2002 7.881 7.916 7.809 7.881 531,313 +0.03(+0.38%)
Aug 02, 2002 7.857 7.994 7.761 7.851 502,000 +0.05(+0.69%)
Aug 01, 2002 7.761 7.964 7.594 7.797 310,044 +0.04(+0.46%)
Jul 31, 2002 7.875 7.910 7.761 7.761 526,623 -0.14(-1.74%)
Jul 30, 2002 7.701 7.904 7.582 7.898 1,507,509 +0.14(+1.77%)
Jul 29, 2002 7.701 7.767 7.701 7.761 849,062 +0.00(+0.00%)
Jul 26, 2002 7.463 7.761 7.463 7.761 253,429 +0.35(+4.75%)
Jul 25, 2002 7.033 7.433 6.925 7.409 306,359 +0.44(+6.25%)
Jul 24, 2002 6.418 6.985 6.298 6.973 713,386 +0.04(+0.52%)
Jul 23, 2002 7.134 7.164 6.866 6.937 397,479 -0.20(-2.76%)
Jul 22, 2002 7.343 7.343 6.955 7.134 277,046 -0.39(-5.16%)
Jul 19, 2002 7.313 7.612 7.254 7.522 1,239,172 +0.20(+2.69%)
Jul 17, 2002 7.313 7.343 7.170 7.325 425,117 +0.01(+0.16%)
Jul 12, 2002 7.558 7.558 7.284 7.313 226,796 -0.19(-2.47%)
Jul 11, 2002 7.612 7.612 7.164 7.498 392,287 -0.16(-2.10%)
Jul 10, 2002 7.761 7.761 7.642 7.660 110,885 -0.04(-0.54%)
Jul 09, 2002 7.600 7.761 7.522 7.701 413,560 +0.16(+2.06%)
Jul 08, 2002 7.612 7.725 7.582 7.546 345,052 -0.07(-0.86%)
Jul 05, 2002 7.761 7.785 7.612 7.612 221,436 -0.03(-0.39%)
Jul 04, 2002 7.791 7.791 7.636 7.642 921,255 +0.00(+0.00%)
Jul 03, 2002 7.791 7.791 7.636 7.642 231,821 -0.10(-1.31%)
Jul 02, 2002 7.809 7.809 7.612 7.743 370,679 -0.06(-0.77%)
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.