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 (%)
Nov 30, 2006 12.44 12.57 12.26 12.45 189,398 +0.02(+0.14%)
Nov 29, 2006 12.38 12.53 12.31 12.44 184,740 +0.14(+1.17%)
Nov 28, 2006 11.97 12.38 11.90 12.29 272,564 +0.30(+2.52%)
Nov 27, 2006 12.47 12.47 11.99 11.99 137,945 -0.49(-3.94%)
Nov 24, 2006 12.38 12.49 12.35 12.48 33,044 +0.03(+0.25%)
Nov 22, 2006 12.58 12.60 12.37 12.45 92,481 -0.14(-1.08%)
Nov 21, 2006 12.29 12.63 12.28 12.58 642,046 +0.33(+2.69%)
Nov 20, 2006 11.95 12.40 11.94 12.26 240,185 +0.33(+2.76%)
Nov 17, 2006 11.99 12.03 11.87 11.93 197,603 -0.11(-0.94%)
Nov 16, 2006 12.13 12.18 12.03 12.04 121,755 -0.06(-0.48%)
Nov 15, 2006 12.10 12.21 12.03 12.10 180,527 -0.01(-0.07%)
Nov 14, 2006 11.76 12.11 11.68 12.11 269,903 +0.36(+3.03%)
Nov 13, 2006 11.85 11.94 11.71 11.75 201,152 -0.13(-1.06%)
Nov 10, 2006 11.81 11.94 11.78 11.88 231,979 +0.03(+0.23%)
Nov 09, 2006 12.02 12.02 11.77 11.85 212,684 -0.17(-1.43%)
Nov 08, 2006 11.89 12.11 11.88 12.02 461,741 +0.07(+0.57%)
Nov 07, 2006 11.84 11.99 11.84 11.95 285,206 +0.09(+0.76%)
Nov 06, 2006 11.77 11.88 11.76 11.86 216,233 +0.14(+1.15%)
Nov 03, 2006 11.95 11.99 11.68 11.73 647,369 -0.20(-1.70%)
Nov 02, 2006 12.04 12.04 11.80 11.93 329,561 -0.20(-1.64%)
Nov 01, 2006 12.26 12.33 12.03 12.13 280,770 -0.09(-0.74%)
Oct 31, 2006 12.19 12.22 12.04 12.22 199,821 +0.03(+0.26%)
Oct 30, 2006 11.98 12.19 11.90 12.19 162,341 +0.14(+1.20%)
Oct 27, 2006 11.99 12.06 11.91 12.04 139,498 +0.01(+0.07%)
Oct 26, 2006 11.95 12.03 11.87 12.03 139,276 +0.15(+1.29%)
Oct 25, 2006 11.85 11.95 11.76 11.88 177,422 +0.01(+0.08%)
Oct 24, 2006 11.75 11.94 11.72 11.87 111,997 +0.08(+0.69%)
Oct 23, 2006 11.79 11.83 11.68 11.79 138,832 -0.05(-0.46%)
Oct 20, 2006 11.87 11.87 11.61 11.85 119,759 +0.03(+0.27%)
Oct 19, 2006 11.76 11.88 11.73 11.81 133,731 +0.00(+0.00%)
Oct 18, 2006 11.90 11.98 11.79 11.81 271,012 -0.02(-0.15%)
Oct 17, 2006 11.94 11.97 11.76 11.83 662,228 -0.18(-1.50%)
Oct 16, 2006 11.89 12.25 11.89 12.01 353,291 +0.11(+0.91%)
Oct 13, 2006 11.79 11.99 11.72 11.90 128,852 +0.15(+1.30%)
Oct 12, 2006 11.53 11.75 11.43 11.75 202,704 +0.29(+2.52%)
Oct 11, 2006 11.50 11.57 11.38 11.46 175,647 -0.04(-0.35%)
Oct 10, 2006 11.45 11.50 11.33 11.50 108,449 +0.05(+0.47%)
Oct 09, 2006 11.41 11.45 11.23 11.45 141,937 -0.00(-0.04%)
Oct 06, 2006 11.40 11.54 11.35 11.45 243,068 +0.05(+0.43%)
Oct 05, 2006 11.23 11.40 11.20 11.40 185,627 +0.16(+1.44%)
Oct 04, 2006 10.85 11.24 10.84 11.24 187,402 +0.36(+3.32%)
Oct 03, 2006 10.80 10.98 10.75 10.88 135,062 +0.04(+0.33%)
Oct 02, 2006 10.94 10.96 10.78 10.84 146,373 -0.09(-0.82%)
Sep 29, 2006 11.06 11.09 10.92 10.93 184,962 -0.09(-0.82%)
Sep 28, 2006 11.10 11.14 10.91 11.02 160,345 -0.03(-0.24%)
Sep 27, 2006 10.75 11.05 10.75 11.05 220,890 +0.24(+2.25%)
Sep 26, 2006 10.74 10.87 10.70 10.81 318,472 +0.03(+0.29%)
Sep 25, 2006 10.80 10.87 10.69 10.78 364,380 -0.03(-0.29%)
Sep 22, 2006 10.90 10.93 10.69 10.81 255,266 -0.14(-1.24%)
Sep 21, 2006 11.08 11.09 10.82 10.94 166,111 -0.10(-0.94%)
Sep 20, 2006 11.13 11.27 10.98 11.05 194,055 -0.05(-0.45%)
Sep 19, 2006 11.04 11.11 10.89 11.10 383,897 +0.01(+0.08%)
Sep 18, 2006 10.99 11.12 10.93 11.09 221,334 +0.13(+1.15%)
Sep 15, 2006 10.93 11.00 10.89 10.96 397,869 +0.09(+0.87%)
Sep 14, 2006 11.06 11.13 10.82 10.87 154,579 -0.20(-1.79%)
Sep 13, 2006 10.75 11.07 10.72 11.07 225,769 +0.33(+3.11%)
Sep 12, 2006 10.60 10.82 10.56 10.73 237,745 +0.15(+1.41%)
Sep 11, 2006 10.69 10.69 10.49 10.58 127,522 -0.12(-1.14%)
Sep 08, 2006 10.72 10.72 10.55 10.70 206,031 -0.01(-0.08%)
Sep 07, 2006 10.67 10.75 10.55 10.71 202,926 +0.03(+0.25%)
Sep 06, 2006 10.68 10.70 10.56 10.69 328,896 +0.00(+0.04%)
Sep 05, 2006 10.56 10.70 10.40 10.68 220,447 +0.01(+0.08%)
Sep 01, 2006 10.74 10.76 10.57 10.67 128,187 -0.07(-0.63%)
Aug 31, 2006 10.80 10.90 10.74 10.74 167,663 +0.00(+0.04%)
Aug 30, 2006 10.52 10.74 10.47 10.74 244,399 +0.28(+2.63%)
Aug 29, 2006 10.39 10.46 10.27 10.46 166,333 +0.12(+1.13%)
Aug 28, 2006 10.24 10.37 10.21 10.34 136,836 +0.13(+1.28%)
Aug 25, 2006 10.15 10.24 10.15 10.21 103,348 +0.04(+0.40%)
Aug 24, 2006 10.19 10.21 9.951 10.17 208,249 +0.03(+0.31%)
Aug 23, 2006 10.33 10.37 10.06 10.14 116,433 -0.18(-1.79%)
Aug 22, 2006 10.15 10.37 10.15 10.33 145,929 +0.07(+0.66%)
Aug 21, 2006 10.30 10.30 10.14 10.26 82,501 -0.06(-0.61%)
Aug 18, 2006 10.33 10.35 10.20 10.32 97,360 +0.06(+0.57%)
Aug 17, 2006 10.19 10.34 10.19 10.26 96,029 +0.00(+0.00%)
Aug 16, 2006 10.28 10.32 10.24 10.26 80,283 +0.03(+0.31%)
Aug 15, 2006 10.17 10.26 10.15 10.23 138,167 +0.18(+1.75%)
Aug 14, 2006 9.965 10.27 9.965 10.06 136,836 +0.11(+1.09%)
Aug 11, 2006 10.03 10.03 9.857 9.947 188,511 -0.12(-1.21%)
Aug 10, 2006 9.987 10.17 9.956 10.07 133,731 -0.05(-0.54%)
Aug 09, 2006 10.34 10.39 10.10 10.12 197,382 -0.16(-1.58%)
Aug 08, 2006 10.37 10.48 10.28 10.29 304,722 -0.05(-0.48%)
Aug 07, 2006 10.36 10.36 10.19 10.33 232,644 -0.04(-0.35%)
Aug 04, 2006 10.48 10.48 10.22 10.37 280,326 +0.09(+0.92%)
Aug 03, 2006 10.01 10.33 9.929 10.28 183,853 +0.22(+2.20%)
Aug 02, 2006 10.03 10.10 9.951 10.06 93,811 +0.07(+0.68%)
Aug 01, 2006 9.920 10.05 9.726 9.987 204,035 +0.04(+0.36%)
Jul 31, 2006 9.942 10.02 9.830 9.951 154,800 +0.04(+0.36%)
Jul 28, 2006 9.816 10.01 9.816 9.915 335,993 +0.14(+1.48%)
Jul 27, 2006 10.03 10.03 9.573 9.771 267,907 -0.22(-2.17%)
Jul 26, 2006 9.767 10.12 9.748 9.987 431,801 +0.22(+2.26%)
Jul 25, 2006 9.825 9.920 9.681 9.767 309,379 -0.06(-0.60%)
Jul 24, 2006 9.437 9.830 9.493 9.825 178,309 +0.39(+4.11%)
Jul 21, 2006 9.464 9.568 9.365 9.437 164,780 -0.09(-0.99%)
Jul 20, 2006 9.852 9.920 9.514 9.532 147,482 -0.33(-3.34%)
Jul 19, 2006 9.685 9.987 9.681 9.861 242,624 +0.18(+1.82%)
Jul 18, 2006 9.510 9.690 9.442 9.685 110,001 +0.27(+2.82%)
Jul 17, 2006 9.600 9.676 9.370 9.419 193,390 -0.14(-1.42%)
Jul 14, 2006 9.667 9.667 9.415 9.555 151,252 -0.10(-1.07%)
Jul 13, 2006 9.888 9.888 9.595 9.658 159,901 -0.27(-2.72%)
Jul 12, 2006 10.02 10.06 9.839 9.929 198,934 -0.13(-1.30%)
Jul 11, 2006 10.01 10.06 9.830 10.06 133,731 +0.05(+0.50%)
Jul 10, 2006 9.762 10.06 9.744 10.01 228,431 +0.29(+2.97%)
Jul 07, 2006 9.938 9.992 9.676 9.721 105,344 -0.23(-2.27%)
Jul 06, 2006 9.897 10.06 9.870 9.947 111,332 +0.00(+0.00%)
Jul 05, 2006 10.06 10.06 9.843 9.947 136,836 -0.15(-1.52%)
Jul 03, 2006 10.03 10.10 9.951 10.10 96,473 +0.02(+0.22%)
Jun 30, 2006 9.965 10.15 9.839 10.08 361,497 +0.14(+1.36%)
Jun 29, 2006 9.266 9.987 9.266 9.942 306,053 +0.74(+8.09%)
Jun 28, 2006 9.356 9.388 9.144 9.198 223,551 -0.12(-1.26%)
Jun 27, 2006 9.541 9.604 9.289 9.316 170,990 -0.18(-1.90%)
Jun 26, 2006 9.361 9.532 9.243 9.496 285,871 +0.18(+1.94%)
Jun 23, 2006 9.419 9.419 9.293 9.316 122,199 -0.14(-1.43%)
Jun 22, 2006 9.523 9.550 9.410 9.451 144,155 -0.13(-1.32%)
Jun 21, 2006 9.316 9.627 9.316 9.577 196,495 +0.26(+2.81%)
Jun 20, 2006 9.482 9.491 9.316 9.316 161,454 -0.18(-1.85%)
Jun 19, 2006 9.762 9.762 9.469 9.491 139,719 -0.27(-2.77%)
Jun 16, 2006 9.830 9.875 9.654 9.762 722,329 -0.09(-0.92%)
Jun 15, 2006 9.464 9.911 9.464 9.852 152,139 +0.40(+4.25%)
Jun 14, 2006 9.473 9.595 9.329 9.451 252,161 -0.06(-0.62%)
Jun 13, 2006 9.649 9.875 9.478 9.510 213,571 -0.17(-1.72%)
Jun 12, 2006 9.798 9.839 9.654 9.676 142,381 -0.16(-1.65%)
Jun 09, 2006 9.920 9.960 9.744 9.839 171,655 -0.01(-0.09%)
Jun 08, 2006 9.758 9.875 9.514 9.848 176,091 +0.13(+1.35%)
Jun 07, 2006 9.559 9.794 9.482 9.717 207,362 +0.15(+1.60%)
Jun 06, 2006 9.798 9.798 9.478 9.564 368,372 -0.18(-1.85%)
Jun 05, 2006 10.09 10.19 9.708 9.744 319,581 -0.39(-3.87%)
Jun 02, 2006 10.12 10.16 10.06 10.14 278,109 +0.06(+0.58%)
Jun 01, 2006 9.875 10.10 9.870 10.08 263,693 +0.18(+1.78%)
May 31, 2006 9.649 9.902 9.582 9.902 1,167,437 +0.30(+3.10%)
May 30, 2006 9.582 9.672 9.437 9.604 305,609 -0.05(-0.47%)
May 26, 2006 9.469 9.694 9.433 9.649 364,602 +0.18(+1.90%)
May 25, 2006 9.289 9.491 9.289 9.469 368,150 +0.25(+2.69%)
May 24, 2006 9.180 9.785 9.126 9.221 569,081 +0.04(+0.44%)
May 23, 2006 9.537 9.537 9.180 9.180 396,538 -0.28(-2.96%)
May 22, 2006 9.383 9.622 9.275 9.460 339,985 +0.05(+0.58%)
May 19, 2006 9.311 9.604 9.095 9.406 309,379 -0.01(-0.14%)
May 18, 2006 9.343 9.586 9.289 9.419 223,330 +0.13(+1.41%)
May 17, 2006 9.338 9.361 9.198 9.289 176,756 -0.14(-1.48%)
May 16, 2006 9.289 9.546 9.289 9.428 88,267 +0.13(+1.36%)
May 15, 2006 9.149 9.388 9.059 9.302 188,511 +0.06(+0.68%)
May 12, 2006 9.289 9.316 9.009 9.239 186,736 -0.08(-0.82%)
May 11, 2006 9.582 9.627 9.289 9.316 245,064 -0.28(-2.96%)
May 10, 2006 9.857 9.875 9.582 9.600 110,223 -0.26(-2.61%)
May 09, 2006 9.812 9.915 9.762 9.857 83,831 +0.02(+0.23%)
May 08, 2006 9.924 10.01 9.762 9.834 148,812 -0.11(-1.13%)
May 05, 2006 9.947 10.15 9.929 9.947 132,623 +0.09(+0.91%)
May 04, 2006 9.622 9.906 9.582 9.857 179,861 +0.25(+2.58%)
May 03, 2006 9.591 9.672 9.523 9.609 130,183 -0.02(-0.23%)
May 02, 2006 9.667 9.694 9.469 9.631 271,234 -0.03(-0.28%)
May 01, 2006 9.938 10.02 9.649 9.658 195,386 -0.23(-2.37%)
Apr 28, 2006 9.609 10.15 9.406 9.893 173,208 +0.06(+0.60%)
Apr 27, 2006 9.767 10.03 9.631 9.834 144,377 +0.05(+0.51%)
Apr 26, 2006 9.789 9.875 9.703 9.785 204,700 +0.02(+0.18%)
Apr 25, 2006 9.852 9.875 9.469 9.767 381,679 -0.12(-1.23%)
Apr 24, 2006 9.960 10.01 9.875 9.888 173,208 -0.06(-0.59%)
Apr 21, 2006 10.17 10.17 9.920 9.947 190,507 -0.14(-1.34%)
Apr 20, 2006 10.09 10.16 9.951 10.08 130,627 -0.06(-0.62%)
Apr 19, 2006 10.01 10.18 9.965 10.15 229,096 +0.14(+1.35%)
Apr 18, 2006 9.897 10.01 9.843 10.01 168,551 +0.11(+1.14%)
Apr 17, 2006 9.879 9.983 9.852 9.897 135,949 +0.02(+0.18%)
Apr 13, 2006 9.906 9.987 9.803 9.879 117,320 -0.03(-0.27%)
Apr 12, 2006 9.807 9.956 9.771 9.906 98,247 +0.06(+0.64%)
Apr 11, 2006 10.03 10.03 9.789 9.843 128,852 -0.16(-1.58%)
Apr 10, 2006 10.03 10.17 9.938 10.00 83,388 -0.07(-0.72%)
Apr 07, 2006 10.24 10.36 10.01 10.07 193,833 -0.18(-1.80%)
Apr 06, 2006 10.44 10.46 10.24 10.26 257,040 -0.16(-1.56%)
Apr 05, 2006 10.24 10.45 10.18 10.42 166,333 +0.18(+1.81%)
Apr 04, 2006 10.12 10.24 10.08 10.24 182,301 -0.04(-0.35%)
Apr 03, 2006 10.53 10.57 10.25 10.27 292,746 -0.22(-2.06%)
Mar 31, 2006 10.38 10.51 10.24 10.49 219,116 +0.16(+1.53%)
Mar 30, 2006 10.46 10.50 10.30 10.33 196,716 -0.15(-1.42%)
Mar 29, 2006 10.28 10.60 10.24 10.48 191,172 +0.23(+2.24%)
Mar 28, 2006 10.33 10.35 10.06 10.25 253,270 -0.05(-0.53%)
Mar 27, 2006 10.33 10.35 10.23 10.30 188,289 -0.02(-0.22%)
Mar 24, 2006 10.24 10.33 10.15 10.33 82,501 +0.11(+1.10%)
Mar 23, 2006 10.18 10.27 10.08 10.21 102,017 +0.01(+0.13%)
Mar 22, 2006 9.965 10.20 9.920 10.20 146,816 +0.21(+2.12%)
Mar 21, 2006 10.33 10.37 9.987 9.987 178,309 -0.51(-4.81%)
Mar 20, 2006 10.55 10.55 10.33 10.49 173,873 -0.05(-0.51%)
Mar 17, 2006 10.46 10.61 10.42 10.55 627,409 +0.13(+1.26%)
Mar 16, 2006 10.34 10.46 10.24 10.42 201,817 +0.07(+0.65%)
Mar 15, 2006 10.16 10.35 10.15 10.35 167,885 +0.17(+1.68%)
Mar 14, 2006 10.10 10.20 9.978 10.18 114,437 +0.08(+0.80%)
Mar 13, 2006 10.23 10.23 10.06 10.10 127,965 -0.09(-0.89%)
Mar 10, 2006 10.05 10.19 10.02 10.19 149,478 +0.10(+1.03%)
Mar 09, 2006 10.08 10.21 9.951 10.08 207,805 -0.03(-0.31%)
Mar 08, 2006 9.942 10.13 9.821 10.11 200,930 +0.17(+1.68%)
Mar 07, 2006 10.12 10.13 9.920 9.947 118,651 -0.19(-1.91%)
Mar 06, 2006 9.564 10.16 9.564 10.14 160,123 +0.15(+1.49%)
Mar 03, 2006 10.09 10.12 9.987 9.992 220,447 -0.12(-1.16%)
Mar 02, 2006 10.21 10.23 10.04 10.11 224,439 -0.10(-1.02%)
Mar 01, 2006 10.02 10.24 9.978 10.21 174,982 +0.23(+2.35%)
Feb 28, 2006 10.04 10.10 9.951 9.978 283,431 -0.06(-0.63%)
Feb 27, 2006 10.10 10.11 10.01 10.04 135,949 -0.01(-0.13%)
Feb 24, 2006 10.11 10.11 9.983 10.06 138,832 -0.05(-0.45%)
Feb 23, 2006 10.01 10.13 9.929 10.10 155,244 +0.09(+0.90%)
Feb 22, 2006 10.03 10.10 9.965 10.01 239,741 +0.07(+0.68%)
Feb 21, 2006 10.15 10.16 9.942 9.942 204,700 -0.20(-2.00%)
Feb 17, 2006 10.10 10.15 9.924 10.15 156,131 +0.05(+0.45%)
Feb 16, 2006 10.06 10.12 9.987 10.10 397,647 +0.07(+0.67%)
Feb 15, 2006 9.879 10.03 9.771 10.03 505,653 +0.10(+1.00%)
Feb 14, 2006 10.15 10.21 9.920 9.933 4,992,659 -0.20(-2.00%)
Feb 13, 2006 10.26 10.32 10.13 10.14 662,228 -0.10(-0.97%)
Feb 10, 2006 10.32 10.48 10.22 10.24 1,203,365 +0.43(+4.37%)
Feb 09, 2006 9.758 9.947 9.694 9.807 178,309 +0.05(+0.51%)
Feb 08, 2006 9.451 9.771 9.392 9.758 351,517 +0.26(+2.75%)
Feb 07, 2006 9.694 9.843 9.473 9.496 329,339 -0.23(-2.36%)
Feb 06, 2006 9.604 9.726 9.370 9.726 191,837 +0.08(+0.79%)
Feb 03, 2006 9.866 9.920 9.640 9.649 114,215 -0.23(-2.28%)
Feb 02, 2006 10.20 10.20 9.875 9.875 137,945 -0.37(-3.61%)
Feb 01, 2006 10.15 10.25 10.07 10.24 98,247 +0.07(+0.66%)
Jan 31, 2006 10.17 10.35 9.904 10.18 176,535 -0.01(-0.13%)
Jan 30, 2006 10.32 10.42 10.19 10.19 90,485 -0.14(-1.35%)
Jan 27, 2006 10.19 10.38 10.20 10.33 108,449 +0.14(+1.37%)
Jan 26, 2006 10.17 10.24 10.13 10.19 93,811 +0.08(+0.80%)
Jan 25, 2006 10.12 10.25 10.07 10.11 120,647 -0.08(-0.75%)
Jan 24, 2006 10.17 10.24 10.13 10.19 118,429 +0.09(+0.85%)
Jan 23, 2006 10.06 10.16 9.992 10.10 91,815 +0.08(+0.81%)
Jan 20, 2006 10.24 10.24 9.938 10.02 151,252 -0.17(-1.68%)
Jan 19, 2006 10.15 10.26 10.06 10.19 166,555 +0.01(+0.09%)
Jan 18, 2006 10.06 10.20 10.01 10.18 217,563 +0.09(+0.85%)
Jan 17, 2006 10.10 10.14 10.05 10.10 109,558 -0.06(-0.62%)
Jan 13, 2006 10.19 10.26 10.09 10.16 126,856 +0.04(+0.36%)
Jan 12, 2006 10.24 10.24 10.09 10.12 154,800 -0.14(-1.32%)
Jan 11, 2006 10.25 10.26 10.15 10.26 267,907 +0.01(+0.13%)
Jan 10, 2006 9.929 10.40 9.861 10.24 353,291 +0.32(+3.23%)
Jan 09, 2006 9.920 9.929 9.821 9.924 155,244 +0.04(+0.41%)
Jan 06, 2006 9.893 9.897 9.785 9.884 105,344 +0.04(+0.37%)
Jan 05, 2006 9.708 9.875 9.708 9.848 438,454 +0.09(+0.97%)
Jan 04, 2006 9.730 9.875 9.649 9.753 140,828 -0.02(-0.23%)
Jan 03, 2006 9.550 9.830 9.469 9.776 221,999 +0.29(+3.09%)
Dec 30, 2005 9.537 9.537 9.379 9.482 125,526 -0.05(-0.57%)
Dec 29, 2005 9.807 9.807 9.537 9.537 80,283 -0.15(-1.58%)
Dec 28, 2005 9.726 9.726 9.618 9.690 86,936 -0.06(-0.60%)
Dec 27, 2005 9.699 9.870 9.618 9.748 141,715 +0.09(+0.98%)
Dec 23, 2005 9.703 9.785 9.627 9.654 73,408 +0.03(+0.28%)
Dec 22, 2005 9.690 9.739 9.505 9.627 156,796 -0.04(-0.37%)
Dec 21, 2005 9.645 9.735 9.604 9.663 80,505 +0.09(+0.89%)
Dec 20, 2005 9.505 9.776 9.505 9.577 184,740 +0.06(+0.66%)
Dec 19, 2005 9.582 9.816 9.514 9.514 117,985 -0.35(-3.52%)
Dec 16, 2005 9.762 9.897 9.762 9.861 364,158 +0.13(+1.34%)
Dec 15, 2005 9.843 9.897 9.658 9.730 156,575 -0.09(-0.92%)
Dec 14, 2005 9.852 9.897 9.785 9.821 139,941 -0.03(-0.32%)
Dec 13, 2005 9.604 9.897 9.604 9.852 203,370 +0.25(+2.58%)
Dec 12, 2005 9.739 9.807 9.582 9.604 208,027 -0.07(-0.70%)
Dec 09, 2005 9.672 9.902 9.537 9.672 204,035 +0.00(+0.00%)
Dec 08, 2005 9.555 9.807 9.510 9.672 254,157 -0.11(-1.11%)
Dec 07, 2005 9.703 10.01 9.649 9.780 466,842 +0.07(+0.74%)
Dec 06, 2005 9.519 10.02 9.501 9.708 320,025 +0.26(+2.72%)
Dec 05, 2005 9.559 9.600 9.401 9.451 159,014 -0.17(-1.78%)
Dec 02, 2005 9.401 9.636 9.379 9.622 105,787 +0.22(+2.35%)
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.