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 )

17.03 +0.15 (+0.89%)
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 (%)
Dec 31, 2009 10.01 10.02 10.02 10.02 630,750 -0.04(-0.41%)
Dec 30, 2009 9.972 10.16 9.859 10.06 361,247 +0.05(+0.53%)
Dec 29, 2009 10.29 10.29 10.01 10.01 1,334,525 -0.30(-2.94%)
Dec 28, 2009 10.24 10.41 10.22 10.31 786,022 +0.14(+1.34%)
Dec 24, 2009 10.16 10.18 10.10 10.17 61,376 +0.08(+0.76%)
Dec 23, 2009 10.07 10.20 9.876 10.10 477,420 +0.05(+0.47%)
Dec 22, 2009 9.989 10.07 9.894 10.05 304,117 +0.06(+0.59%)
Dec 21, 2009 9.948 10.10 9.859 9.989 267,639 +0.05(+0.48%)
Dec 18, 2009 9.989 10.04 9.882 9.942 1,564,470 +0.04(+0.36%)
Dec 17, 2009 9.746 9.956 9.740 9.906 425,983 +0.04(+0.42%)
Dec 16, 2009 9.752 9.894 9.752 9.865 416,000 +0.21(+2.15%)
Dec 15, 2009 9.859 9.924 9.591 9.657 408,676 -0.26(-2.58%)
Dec 14, 2009 9.698 9.924 9.698 9.912 331,420 +0.18(+1.83%)
Dec 11, 2009 9.675 9.764 9.485 9.734 275,831 +0.15(+1.55%)
Dec 10, 2009 9.621 9.681 9.473 9.585 481,788 -0.01(-0.12%)
Dec 09, 2009 9.734 9.776 9.574 9.597 403,771 -0.11(-1.10%)
Dec 08, 2009 9.758 9.912 9.681 9.704 231,390 -0.13(-1.33%)
Dec 07, 2009 9.972 9.972 9.740 9.835 343,767 -0.11(-1.13%)
Dec 04, 2009 9.924 10.09 9.752 9.948 385,981 +0.24(+2.51%)
Dec 03, 2009 9.853 10.00 9.669 9.704 262,835 -0.13(-1.33%)
Dec 02, 2009 9.669 9.876 9.651 9.835 215,923 +0.14(+1.47%)
Dec 01, 2009 9.722 9.740 9.556 9.692 350,317 +0.03(+0.31%)
Nov 30, 2009 9.378 9.681 9.194 9.663 513,573 +0.29(+3.04%)
Nov 27, 2009 9.217 9.597 9.199 9.378 166,170 -0.22(-2.29%)
Nov 25, 2009 9.740 9.776 9.574 9.597 235,251 -0.21(-2.18%)
Nov 24, 2009 9.799 9.847 9.603 9.811 242,000 -0.04(-0.36%)
Nov 23, 2009 9.977 10.09 9.758 9.847 353,387 +0.07(+0.67%)
Nov 20, 2009 9.692 9.859 9.633 9.781 432,242 +0.03(+0.30%)
Nov 19, 2009 9.942 9.995 9.710 9.752 590,085 -0.30(-3.01%)
Nov 18, 2009 10.08 10.14 9.936 10.05 1,819,481 -0.04(-0.41%)
Nov 17, 2009 10.38 10.42 10.10 10.10 755,580 -0.33(-3.13%)
Nov 16, 2009 10.03 10.51 10.03 10.42 834,020 +0.52(+5.28%)
Nov 13, 2009 9.871 10.02 9.692 9.900 660,146 +0.25(+2.58%)
Nov 12, 2009 10.01 10.01 9.639 9.651 397,382 -0.34(-3.39%)
Nov 11, 2009 9.835 10.09 9.752 9.989 956,962 +0.28(+2.87%)
Nov 10, 2009 9.823 9.977 9.615 9.710 576,192 -0.15(-1.57%)
Nov 09, 2009 9.621 9.888 9.502 9.865 614,872 +0.39(+4.07%)
Nov 06, 2009 9.407 9.574 9.312 9.479 277,526 -0.04(-0.44%)
Nov 05, 2009 9.300 9.532 9.217 9.520 422,676 +0.30(+3.29%)
Nov 04, 2009 9.467 9.496 9.176 9.217 909,712 -0.23(-2.39%)
Nov 03, 2009 9.324 9.485 9.265 9.443 463,908 +0.07(+0.76%)
Nov 02, 2009 9.461 9.508 9.158 9.372 1,820,604 -0.07(-0.75%)
Oct 30, 2009 9.793 10.10 9.378 9.443 718,818 -0.36(-3.64%)
Oct 29, 2009 9.597 9.894 9.520 9.799 1,035,916 +0.23(+2.42%)
Oct 28, 2009 9.538 10.14 9.520 9.568 1,360,003 +0.04(+0.44%)
Oct 27, 2009 9.449 9.793 9.425 9.526 1,755,889 +0.10(+1.01%)
Oct 26, 2009 9.312 9.562 9.289 9.431 699,619 +0.15(+1.66%)
Oct 23, 2009 9.366 9.461 9.277 9.277 1,391,202 +0.09(+0.97%)
Oct 22, 2009 8.816 9.199 8.647 9.188 530,330 +0.25(+2.79%)
Oct 21, 2009 8.891 9.199 8.879 8.938 654,941 +0.00(+0.00%)
Oct 20, 2009 8.920 9.033 8.908 8.938 566,203 -0.15(-1.70%)
Oct 19, 2009 8.986 9.188 8.813 9.093 363,486 +0.17(+1.93%)
Oct 16, 2009 9.033 9.045 8.828 8.920 410,383 -0.17(-1.83%)
Oct 15, 2009 9.045 9.122 8.908 9.087 411,439 +0.03(+0.33%)
Oct 14, 2009 8.861 9.069 8.831 9.057 321,905 +0.32(+3.67%)
Oct 13, 2009 8.564 8.766 8.516 8.736 472,057 +0.08(+0.96%)
Oct 12, 2009 8.730 8.902 8.576 8.653 445,275 -0.16(-1.82%)
Oct 09, 2009 8.689 8.831 8.623 8.813 209,491 +0.10(+1.16%)
Oct 08, 2009 8.611 8.837 8.611 8.712 377,531 +0.19(+2.23%)
Oct 07, 2009 8.505 8.641 8.451 8.522 477,609 -0.01(-0.14%)
Oct 06, 2009 8.558 8.647 8.392 8.534 343,708 +0.12(+1.41%)
Oct 05, 2009 8.433 8.534 7.905 8.415 792,359 +0.02(+0.21%)
Oct 02, 2009 8.225 8.600 8.000 8.398 545,328 -0.02(-0.21%)
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.