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

Omega Healthcare Investors (NY: OHI )

30.68 -0.08 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2008 5.981 6.137 5.900 5.921 1,045,579 -0.03(-0.51%)
Apr 29, 2008 6.090 6.090 5.904 5.951 1,670,684 -0.14(-2.28%)
Apr 28, 2008 6.140 6.140 5.981 6.090 1,300,492 -0.08(-1.37%)
Apr 25, 2008 6.032 6.188 6.015 6.174 1,234,497 +0.21(+3.52%)
Apr 24, 2008 6.049 6.049 5.887 5.965 1,408,613 -0.04(-0.73%)
Apr 23, 2008 5.887 6.242 5.863 6.008 2,155,634 +0.19(+3.32%)
Apr 22, 2008 5.751 5.816 5.718 5.816 760,848 +0.01(+0.12%)
Apr 21, 2008 5.758 5.836 5.758 5.809 522,508 -0.01(-0.23%)
Apr 18, 2008 5.877 6.019 5.789 5.822 1,311,076 +0.02(+0.35%)
Apr 17, 2008 5.765 5.849 5.738 5.802 729,620 +0.02(+0.35%)
Apr 16, 2008 5.504 5.785 5.501 5.782 1,326,284 +0.32(+5.89%)
Apr 15, 2008 5.420 5.477 5.420 5.460 949,633 +0.06(+1.06%)
Apr 14, 2008 5.481 5.535 5.403 5.403 1,256,045 -0.12(-2.08%)
Apr 11, 2008 5.511 5.565 5.484 5.518 1,215,373 -0.04(-0.67%)
Apr 10, 2008 5.511 5.565 5.433 5.555 1,521,637 +0.06(+1.05%)
Apr 09, 2008 5.579 5.579 5.484 5.498 1,973,582 -0.06(-1.10%)
Apr 08, 2008 5.518 5.603 5.491 5.559 1,839,405 -0.01(-0.24%)
Apr 07, 2008 5.599 5.616 5.511 5.572 1,757,529 +0.01(+0.18%)
Apr 04, 2008 5.684 5.714 5.538 5.562 2,025,279 -0.06(-1.08%)
Apr 03, 2008 5.582 5.670 5.447 5.623 3,246,966 -0.03(-0.60%)
Apr 02, 2008 5.856 5.856 5.467 5.657 3,494,667 -0.32(-5.38%)
Apr 01, 2008 5.981 6.025 5.843 5.978 1,856,830 +0.10(+1.79%)
Mar 31, 2008 5.941 6.093 5.870 5.873 1,795,036 -0.08(-1.36%)
Mar 28, 2008 5.988 6.090 5.931 5.954 941,428 -0.02(-0.40%)
Mar 27, 2008 6.049 6.171 5.971 5.978 1,325,891 -0.04(-0.62%)
Mar 26, 2008 5.981 6.120 5.897 6.015 1,805,413 -0.01(-0.11%)
Mar 25, 2008 6.340 6.496 5.873 6.022 3,016,102 -0.27(-4.25%)
Mar 24, 2008 6.164 6.408 6.147 6.289 2,228,982 +0.17(+2.71%)
Mar 21, 2008 5.890 6.191 5.890 6.124 4,052,894 +0.00(+0.00%)
Mar 20, 2008 5.890 6.191 5.890 6.124 4,052,894 +0.23(+3.96%)
Mar 19, 2008 5.907 6.046 5.873 5.890 1,661,991 +0.01(+0.23%)
Mar 18, 2008 5.734 5.904 5.687 5.877 1,276,813 +0.28(+5.08%)
Mar 17, 2008 5.430 5.687 5.400 5.592 1,306,185 -0.00(-0.06%)
Mar 14, 2008 5.748 5.816 5.501 5.596 1,166,224 -0.19(-3.22%)
Mar 13, 2008 5.548 5.853 5.444 5.782 1,991,831 +0.18(+3.20%)
Mar 12, 2008 5.738 5.816 5.586 5.603 1,128,827 -0.15(-2.59%)
Mar 11, 2008 5.444 5.751 5.430 5.751 1,031,503 +0.47(+8.83%)
Mar 10, 2008 5.356 5.403 5.278 5.284 834,105 -0.06(-1.08%)
Mar 07, 2008 5.261 5.427 5.241 5.342 1,293,102 +0.05(+1.02%)
Mar 06, 2008 5.548 5.579 5.288 5.288 1,292,875 -0.27(-4.87%)
Mar 05, 2008 5.582 5.646 5.521 5.559 919,785 +0.00(+0.00%)
Mar 04, 2008 5.714 5.734 5.545 5.559 1,628,360 -0.23(-3.92%)
Mar 03, 2008 5.728 5.812 5.619 5.785 1,055,315 +0.05(+0.83%)
Feb 29, 2008 5.670 5.782 5.646 5.738 1,115,543 -0.02(-0.35%)
Feb 28, 2008 5.734 5.799 5.694 5.758 1,024,811 -0.01(-0.23%)
Feb 27, 2008 5.728 5.833 5.707 5.772 1,128,235 -0.02(-0.29%)
Feb 26, 2008 5.640 5.853 5.640 5.789 1,767,289 +0.05(+0.82%)
Feb 25, 2008 5.582 5.741 5.525 5.741 1,150,360 +0.15(+2.66%)
Feb 22, 2008 5.504 5.616 5.440 5.592 1,309,820 +0.11(+1.97%)
Feb 21, 2008 5.687 5.731 5.447 5.484 1,090,697 -0.17(-3.05%)
Feb 20, 2008 5.498 5.660 5.457 5.657 1,020,664 +0.13(+2.26%)
Feb 19, 2008 5.565 5.636 5.481 5.531 1,659,863 +0.03(+0.55%)
Feb 18, 2008 5.484 5.518 5.403 5.501 0 +0.00(+0.00%)
Feb 15, 2008 5.484 5.518 5.403 5.501 1,834,312 -0.03(-0.61%)
Feb 14, 2008 5.768 5.768 5.528 5.535 1,260,384 -0.22(-3.88%)
Feb 13, 2008 5.636 5.758 5.623 5.758 884,782 +0.17(+3.03%)
Feb 12, 2008 5.599 5.670 5.498 5.589 794,701 +0.08(+1.54%)
Feb 11, 2008 5.619 5.619 5.467 5.504 1,229,067 -0.13(-2.28%)
Feb 08, 2008 5.690 5.802 5.589 5.633 1,710,845 -0.06(-1.13%)
Feb 07, 2008 5.413 5.707 5.413 5.697 1,904,129 +0.27(+4.99%)
Feb 06, 2008 5.467 5.542 5.359 5.427 1,507,346 +0.01(+0.25%)
Feb 05, 2008 5.444 5.491 5.349 5.413 2,362,881 -0.14(-2.44%)
Feb 04, 2008 5.481 5.548 5.396 5.548 2,953,332 +0.04(+0.74%)
Feb 01, 2008 5.616 5.694 5.349 5.508 1,460,697 -0.02(-0.43%)
Jan 31, 2008 5.379 5.670 5.312 5.531 2,856,780 -0.01(-0.12%)
Jan 30, 2008 5.589 5.802 5.487 5.538 1,373,027 -0.10(-1.86%)
Jan 29, 2008 5.890 5.890 5.626 5.643 1,344,826 -0.22(-3.75%)
Jan 28, 2008 5.674 5.917 5.626 5.863 974,267 +0.17(+2.97%)
Jan 25, 2008 5.866 5.900 5.599 5.694 1,062,740 -0.08(-1.41%)
Jan 24, 2008 5.927 5.985 5.616 5.775 1,348,784 -0.12(-1.95%)
Jan 23, 2008 5.345 5.904 5.332 5.890 1,636,435 +0.41(+7.47%)
Jan 22, 2008 5.112 5.650 5.038 5.481 1,780,363 +0.17(+3.12%)
Jan 21, 2008 5.298 5.464 5.203 5.315 0 +0.00(+0.00%)
Jan 18, 2008 5.298 5.464 5.203 5.315 1,813,246 -0.00(-0.06%)
Jan 17, 2008 5.410 5.491 5.217 5.318 1,567,464 -0.09(-1.75%)
Jan 16, 2008 5.230 5.565 5.220 5.413 1,329,586 +0.18(+3.43%)
Jan 15, 2008 5.244 5.288 5.129 5.234 1,762,986 -0.09(-1.72%)
Jan 14, 2008 5.413 5.413 5.234 5.325 979,428 -0.02(-0.38%)
Jan 11, 2008 5.498 5.545 5.322 5.345 844,586 -0.19(-3.36%)
Jan 10, 2008 5.345 5.599 5.332 5.531 1,749,800 +0.09(+1.62%)
Jan 09, 2008 5.173 5.447 5.102 5.444 1,682,815 +0.21(+4.01%)
Jan 08, 2008 5.312 5.447 5.210 5.234 1,725,302 -0.05(-0.90%)
Jan 07, 2008 5.132 5.335 5.065 5.281 1,232,735 +0.19(+3.79%)
Jan 04, 2008 5.217 5.217 4.980 5.088 969,975 -0.13(-2.53%)
Jan 03, 2008 5.406 5.471 5.213 5.220 959,754 -0.17(-3.08%)
Jan 02, 2008 5.423 5.460 5.281 5.386 1,191,437 -0.04(-0.81%)
Jan 01, 2008 5.366 5.447 5.298 5.430 0 +0.00(+0.00%)
Dec 31, 2007 5.366 5.447 5.298 5.430 940,245 +0.05(+0.88%)
Dec 28, 2007 5.420 5.555 5.352 5.383 1,241,222 -0.08(-1.49%)
Dec 27, 2007 5.582 5.626 5.413 5.464 897,386 -0.18(-3.18%)
Dec 26, 2007 5.646 5.718 5.575 5.643 656,487 -0.05(-0.89%)
Dec 24, 2007 5.559 5.701 5.504 5.694 518,746 +0.21(+3.76%)
Dec 21, 2007 5.464 5.718 5.447 5.487 2,338,348 +0.14(+2.59%)
Dec 20, 2007 5.396 5.430 5.257 5.349 903,889 -0.00(-0.06%)
Dec 19, 2007 5.335 5.372 5.254 5.352 987,243 -0.00(-0.06%)
Dec 18, 2007 5.281 5.379 5.207 5.356 1,113,752 +0.15(+2.79%)
Dec 17, 2007 5.312 5.345 5.210 5.210 724,471 -0.18(-3.33%)
Dec 14, 2007 5.352 5.572 5.352 5.389 1,274,548 -0.06(-1.06%)
Dec 13, 2007 5.467 5.481 5.345 5.447 889,996 -0.02(-0.31%)
Dec 12, 2007 5.582 5.623 5.379 5.464 844,211 +0.02(+0.44%)
Dec 11, 2007 5.714 5.738 5.413 5.440 1,212,772 -0.25(-4.34%)
Dec 10, 2007 5.640 5.731 5.586 5.687 759,645 +0.07(+1.27%)
Dec 07, 2007 5.579 5.640 5.491 5.616 801,059 +0.05(+0.91%)
Dec 06, 2007 5.332 5.565 5.328 5.565 846,871 +0.21(+3.98%)
Dec 05, 2007 5.332 5.376 5.230 5.352 544,166 +0.13(+2.39%)
Dec 04, 2007 5.345 5.345 5.176 5.227 805,460 -0.16(-3.01%)
Dec 03, 2007 5.440 5.464 5.328 5.389 663,876 -0.08(-1.48%)
Nov 30, 2007 5.565 5.582 5.352 5.471 1,471,406 +0.02(+0.43%)
Nov 29, 2007 5.572 5.616 5.430 5.447 903,298 -0.13(-2.31%)
Nov 28, 2007 5.386 5.599 5.386 5.575 1,097,199 +0.27(+5.10%)
Nov 27, 2007 5.105 5.308 5.085 5.305 767,921 +0.20(+3.84%)
Nov 26, 2007 5.474 5.484 5.065 5.109 1,271,001 -0.38(-6.90%)
Nov 23, 2007 5.349 5.575 5.295 5.487 743,979 +0.34(+6.64%)
Nov 21, 2007 5.058 5.166 4.956 5.146 979,262 +0.05(+0.93%)
Nov 20, 2007 5.166 5.247 4.973 5.098 1,314,156 -0.08(-1.50%)
Nov 19, 2007 5.352 5.352 5.159 5.176 934,629 -0.22(-4.08%)
Nov 16, 2007 5.471 5.487 5.274 5.396 971,577 -0.07(-1.36%)
Nov 15, 2007 5.386 5.555 5.359 5.471 1,405,196 -0.01(-0.12%)
Nov 14, 2007 5.606 5.650 5.437 5.477 787,430 -0.10(-1.88%)
Nov 13, 2007 5.420 5.599 5.420 5.582 634,909 +0.22(+4.17%)
Nov 12, 2007 5.366 5.515 5.342 5.359 972,464 -0.01(-0.13%)
Nov 09, 2007 5.301 5.447 5.247 5.366 1,006,456 -0.01(-0.25%)
Nov 08, 2007 5.352 5.494 5.271 5.379 1,648,164 +0.10(+1.86%)
Nov 07, 2007 5.406 5.467 5.207 5.281 1,510,423 -0.20(-3.70%)
Nov 06, 2007 5.498 5.501 5.328 5.484 886,745 +0.04(+0.75%)
Nov 05, 2007 5.224 5.467 5.217 5.444 1,458,400 +0.13(+2.42%)
Nov 02, 2007 5.481 5.481 5.244 5.315 1,229,620 -0.06(-1.13%)
Nov 01, 2007 5.345 5.623 5.345 5.376 1,641,365 -0.28(-5.02%)
Oct 31, 2007 5.467 5.789 5.464 5.660 3,063,410 +0.20(+3.66%)
Oct 30, 2007 5.328 5.504 5.328 5.460 1,243,217 +0.10(+1.83%)
Oct 29, 2007 5.572 5.586 5.301 5.362 715,308 -0.26(-4.58%)
Oct 26, 2007 5.582 5.636 5.467 5.619 707,031 +0.10(+1.84%)
Oct 25, 2007 5.538 5.609 5.433 5.518 927,240 +0.02(+0.37%)
Oct 24, 2007 5.487 5.518 5.359 5.498 905,071 -0.02(-0.37%)
Oct 23, 2007 5.389 5.731 5.237 5.518 860,734 +0.20(+3.82%)
Oct 22, 2007 5.051 5.403 5.051 5.315 1,380,367 +0.18(+3.56%)
Oct 19, 2007 5.339 5.349 5.122 5.132 1,509,536 -0.21(-3.99%)
Oct 18, 2007 5.298 5.369 5.284 5.345 866,350 -0.01(-0.13%)
Oct 17, 2007 5.454 5.454 5.244 5.352 1,057,000 -0.06(-1.12%)
Oct 16, 2007 5.474 5.474 5.379 5.413 732,451 -0.07(-1.23%)
Oct 15, 2007 5.592 5.613 5.447 5.481 1,186,169 -0.13(-2.23%)
Oct 12, 2007 5.707 5.745 5.562 5.606 1,372,977 -0.10(-1.84%)
Oct 11, 2007 5.724 5.765 5.623 5.711 1,142,719 -0.01(-0.12%)
Oct 10, 2007 5.755 5.789 5.663 5.718 1,007,934 -0.04(-0.65%)
Oct 09, 2007 5.718 5.755 5.623 5.755 1,628,655 -0.09(-1.62%)
Oct 08, 2007 5.853 5.866 5.792 5.849 748,413 -0.02(-0.40%)
Oct 05, 2007 5.650 5.873 5.630 5.873 1,158,385 +0.26(+4.70%)
Oct 04, 2007 5.545 5.616 5.477 5.609 541,801 +0.11(+2.03%)
Oct 03, 2007 5.559 5.575 5.487 5.498 642,594 -0.08(-1.52%)
Oct 02, 2007 5.464 5.592 5.464 5.582 690,479 +0.12(+2.17%)
Oct 01, 2007 5.268 5.477 5.261 5.464 908,027 +0.21(+3.99%)
Sep 28, 2007 5.301 5.328 5.244 5.254 782,996 -0.06(-1.15%)
Sep 27, 2007 5.312 5.351 5.261 5.315 1,504,807 +0.04(+0.71%)
Sep 26, 2007 5.305 5.352 5.224 5.278 1,329,822 -0.00(-0.06%)
Sep 25, 2007 5.444 5.477 5.220 5.281 1,996,655 -0.22(-4.00%)
Sep 24, 2007 5.430 5.552 5.420 5.501 703,780 +0.06(+1.18%)
Sep 21, 2007 5.481 5.498 5.369 5.437 2,072,619 +0.01(+0.12%)
Sep 20, 2007 5.460 5.498 5.349 5.430 1,354,356 -0.05(-0.93%)
Sep 19, 2007 5.359 5.518 5.312 5.481 1,608,556 +0.20(+3.78%)
Sep 18, 2007 5.088 5.291 5.065 5.281 1,331,891 +0.21(+4.14%)
Sep 17, 2007 5.082 5.109 5.014 5.071 2,212,134 -0.02(-0.33%)
Sep 14, 2007 4.892 5.088 4.892 5.088 757,871 +0.12(+2.38%)
Sep 13, 2007 4.902 5.068 4.845 4.970 1,009,116 +0.10(+2.08%)
Sep 12, 2007 4.791 4.922 4.787 4.868 1,466,677 +0.07(+1.48%)
Sep 11, 2007 4.787 4.848 4.763 4.797 1,068,232 +0.03(+0.57%)
Sep 10, 2007 4.794 4.845 4.625 4.770 924,580 +0.02(+0.36%)
Sep 07, 2007 4.787 4.824 4.736 4.753 1,187,943 -0.11(-2.23%)
Sep 06, 2007 4.977 4.977 4.835 4.862 1,710,236 -0.09(-1.84%)
Sep 05, 2007 4.912 5.004 4.892 4.953 875,217 -0.03(-0.68%)
Sep 04, 2007 4.997 5.038 4.960 4.987 1,644,617 -0.05(-1.01%)
Aug 31, 2007 5.041 5.092 4.980 5.038 878,173 +0.08(+1.71%)
Aug 30, 2007 4.838 5.014 4.794 4.953 869,897 +0.06(+1.17%)
Aug 29, 2007 4.862 4.902 4.804 4.895 895,317 +0.05(+1.05%)
Aug 28, 2007 4.990 5.038 4.845 4.845 1,836,154 -0.19(-3.76%)
Aug 27, 2007 5.058 5.092 4.936 5.034 752,551 -0.01(-0.27%)
Aug 24, 2007 4.922 5.058 4.906 5.048 704,962 +0.13(+2.68%)
Aug 23, 2007 4.997 5.051 4.885 4.916 915,416 -0.07(-1.36%)
Aug 22, 2007 4.973 5.082 4.916 4.983 1,440,074 +0.05(+0.96%)
Aug 21, 2007 4.895 5.044 4.895 4.936 842,999 +0.01(+0.14%)
Aug 20, 2007 5.092 5.092 4.848 4.929 1,285,781 -0.12(-2.41%)
Aug 17, 2007 4.906 5.416 4.906 5.051 1,886,698 +0.17(+3.46%)
Aug 16, 2007 4.733 4.983 4.588 4.882 1,595,846 +0.15(+3.15%)
Aug 15, 2007 4.723 4.895 4.665 4.733 993,746 +0.02(+0.43%)
Aug 14, 2007 4.855 4.855 4.709 4.713 625,746 -0.13(-2.72%)
Aug 13, 2007 5.041 5.068 4.824 4.845 959,754 -0.07(-1.51%)
Aug 10, 2007 4.895 5.061 4.787 4.919 1,333,960 -0.04(-0.75%)
Aug 09, 2007 4.858 5.007 4.679 4.956 3,159,474 +0.04(+0.90%)
Aug 08, 2007 4.760 4.956 4.703 4.912 2,799,160 +0.21(+4.39%)
Aug 07, 2007 4.503 4.777 4.493 4.706 1,480,865 +0.16(+3.57%)
Aug 06, 2007 4.469 4.557 4.178 4.544 1,805,118 +0.14(+3.15%)
Aug 03, 2007 4.418 4.527 4.374 4.405 1,133,556 -0.12(-2.69%)
Aug 02, 2007 4.747 4.747 4.523 4.527 2,158,043 -0.21(-4.43%)
Aug 01, 2007 4.405 5.139 4.232 4.736 5,980,507 +0.36(+8.28%)
Jul 31, 2007 4.344 4.391 4.263 4.374 2,824,284 +0.08(+1.89%)
Jul 30, 2007 4.297 4.381 4.246 4.293 1,525,497 -0.06(-1.32%)
Jul 27, 2007 4.385 4.544 4.327 4.351 1,610,625 -0.29(-6.20%)
Jul 26, 2007 4.060 4.770 4.060 4.638 2,273,615 -0.14(-2.90%)
Jul 25, 2007 4.895 5.007 4.757 4.777 1,114,047 -0.12(-2.35%)
Jul 24, 2007 4.906 4.994 4.780 4.892 1,462,243 -0.22(-4.24%)
Jul 23, 2007 5.244 5.254 5.109 5.109 472,044 -0.11(-2.08%)
Jul 20, 2007 5.322 5.332 5.193 5.217 2,036,558 -0.12(-2.16%)
Jul 19, 2007 5.339 5.362 5.291 5.332 696,243 +0.03(+0.64%)
Jul 18, 2007 5.261 5.308 5.129 5.298 1,187,647 -0.02(-0.38%)
Jul 17, 2007 5.356 5.366 5.301 5.318 544,757 -0.01(-0.25%)
Jul 16, 2007 5.430 5.471 5.332 5.332 927,535 -0.13(-2.29%)
Jul 13, 2007 5.467 5.498 5.416 5.457 957,980 -0.03(-0.49%)
Jul 12, 2007 5.437 5.515 5.403 5.484 847,433 +0.08(+1.57%)
Jul 11, 2007 5.433 5.440 5.349 5.400 688,114 -0.03(-0.56%)
Jul 10, 2007 5.548 5.559 5.427 5.430 814,327 -0.16(-2.90%)
Jul 09, 2007 5.636 5.636 5.562 5.592 477,364 -0.04(-0.78%)
Jul 06, 2007 5.623 5.680 5.575 5.636 740,728 +0.02(+0.36%)
Jul 05, 2007 5.501 5.626 5.501 5.616 996,701 +0.10(+1.84%)
Jul 03, 2007 5.491 5.545 5.406 5.515 450,171 +0.04(+0.74%)
Jul 02, 2007 5.369 5.498 5.369 5.474 2,155,087 +0.12(+2.21%)
Jun 29, 2007 5.440 5.515 5.254 5.356 1,679,496 -0.06(-1.06%)
Jun 28, 2007 5.487 5.569 5.396 5.413 1,446,873 -0.07(-1.23%)
Jun 27, 2007 5.383 5.481 5.328 5.481 1,223,117 +0.05(+0.93%)
Jun 26, 2007 5.481 5.501 5.362 5.430 952,955 -0.01(-0.19%)
Jun 25, 2007 5.548 5.548 5.396 5.440 1,727,675 -0.11(-1.95%)
Jun 22, 2007 5.586 5.586 5.491 5.548 2,343,964 -0.04(-0.67%)
Jun 21, 2007 5.565 5.596 5.467 5.586 1,452,784 +0.00(+0.00%)
Jun 20, 2007 5.630 5.701 5.575 5.586 2,038,627 -0.04(-0.78%)
Jun 19, 2007 5.498 5.640 5.437 5.630 1,379,184 +0.11(+1.96%)
Jun 18, 2007 5.565 5.589 5.498 5.521 783,883 -0.02(-0.37%)
Jun 15, 2007 5.687 5.687 5.528 5.542 1,787,383 +0.00(+0.06%)
Jun 14, 2007 5.548 5.599 5.511 5.538 1,196,810 -0.02(-0.30%)
Jun 13, 2007 5.511 5.555 5.416 5.555 1,045,768 +0.07(+1.23%)
Jun 12, 2007 5.555 5.562 5.460 5.487 1,028,920 -0.11(-1.93%)
Jun 11, 2007 5.606 5.636 5.518 5.596 770,581 -0.04(-0.66%)
Jun 08, 2007 5.552 5.653 5.501 5.633 719,741 +0.08(+1.46%)
Jun 07, 2007 5.636 5.636 5.494 5.552 840,147 -0.12(-2.09%)
Jun 06, 2007 5.680 5.707 5.636 5.670 910,392 -0.05(-0.89%)
Jun 05, 2007 5.792 5.795 5.626 5.721 1,132,669 -0.10(-1.80%)
Jun 04, 2007 5.836 5.866 5.775 5.826 787,430 -0.03(-0.46%)
Jun 01, 2007 5.836 5.954 5.822 5.853 2,252,924 +0.03(+0.52%)
May 31, 2007 6.096 6.096 5.795 5.822 1,692,206 +0.03(+0.47%)
May 30, 2007 5.653 5.799 5.650 5.795 997,588 +0.08(+1.36%)
May 29, 2007 5.589 5.731 5.589 5.718 953,547 +0.14(+2.49%)
May 25, 2007 5.586 5.660 5.552 5.579 780,631 +0.03(+0.49%)
May 24, 2007 5.701 5.734 5.504 5.552 1,375,933 -0.16(-2.78%)
May 23, 2007 5.680 5.778 5.640 5.711 1,443,326 +0.05(+0.90%)
May 22, 2007 5.552 5.697 5.501 5.660 882,016 +0.12(+2.07%)
May 21, 2007 5.477 5.636 5.457 5.545 1,003,204 +0.08(+1.49%)
May 18, 2007 5.501 5.518 5.406 5.464 886,449 -0.03(-0.62%)
May 17, 2007 5.609 5.572 5.471 5.498 891,770 -0.11(-1.99%)
May 16, 2007 5.603 5.633 5.487 5.609 1,637,227 +0.01(+0.12%)
May 15, 2007 5.714 5.714 5.562 5.603 1,736,543 -0.10(-1.84%)
May 14, 2007 5.741 5.751 5.592 5.707 926,353 -0.03(-0.53%)
May 11, 2007 5.751 5.785 5.714 5.738 523,771 +0.03(+0.53%)
May 10, 2007 5.829 5.849 5.704 5.707 1,241,443 -0.15(-2.54%)
May 09, 2007 5.762 5.890 5.762 5.856 1,173,755 +0.08(+1.35%)
May 08, 2007 5.731 5.819 5.684 5.778 784,178 +0.01(+0.12%)
May 07, 2007 5.789 5.819 5.734 5.772 774,424 -0.01(-0.18%)
May 04, 2007 5.782 5.806 5.711 5.782 587,025 +0.02(+0.29%)
May 03, 2007 5.795 5.816 5.613 5.765 1,299,064 -0.05(-0.93%)
May 02, 2007 5.694 5.829 5.640 5.819 903,593 +0.12(+2.14%)
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.