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 (%)
Mar 31, 2010 10.83 10.92 10.71 10.71 477,302 -0.14(-1.27%)
Mar 30, 2010 10.77 10.88 10.74 10.85 216,893 +0.11(+1.00%)
Mar 29, 2010 10.92 10.92 10.64 10.74 295,509 -0.07(-0.66%)
Mar 26, 2010 10.84 10.93 10.74 10.81 397,908 +0.05(+0.50%)
Mar 25, 2010 10.66 10.89 10.66 10.76 396,131 +0.15(+1.46%)
Mar 24, 2010 10.60 10.68 10.55 10.61 433,783 -0.05(-0.45%)
Mar 23, 2010 10.60 10.70 10.48 10.65 435,797 -0.09(-0.83%)
Mar 22, 2010 10.60 10.76 10.59 10.74 471,237 +0.07(+0.61%)
Mar 19, 2010 10.79 10.79 10.57 10.68 343,410 -0.11(-1.05%)
Mar 18, 2010 10.82 10.87 10.77 10.79 220,622 -0.01(-0.11%)
Mar 17, 2010 10.63 10.81 10.56 10.80 433,471 +0.17(+1.62%)
Mar 16, 2010 10.43 10.64 10.36 10.63 490,904 +0.21(+1.99%)
Mar 15, 2010 10.37 10.46 10.35 10.42 593,267 -0.05(-0.45%)
Mar 12, 2010 10.43 10.56 10.39 10.47 869,959 +0.01(+0.06%)
Mar 11, 2010 10.38 10.46 10.27 10.46 622,742 +0.02(+0.17%)
Mar 10, 2010 10.48 10.57 10.36 10.45 538,960 -0.02(-0.23%)
Mar 09, 2010 10.45 10.65 10.44 10.47 415,780 -0.04(-0.40%)
Mar 08, 2010 10.36 10.54 10.29 10.51 341,701 +0.17(+1.61%)
Mar 05, 2010 10.16 10.38 10.12 10.35 524,930 +0.23(+2.23%)
Mar 04, 2010 10.10 10.16 10.06 10.12 268,766 +0.04(+0.41%)
Mar 03, 2010 10.21 10.23 10.07 10.08 204,025 -0.08(-0.82%)
Mar 02, 2010 10.08 10.31 10.08 10.16 786,107 +0.14(+1.36%)
Mar 01, 2010 10.08 10.11 9.948 10.03 523,612 +0.09(+0.90%)
Feb 26, 2010 10.04 10.06 9.906 9.936 549,263 -0.10(-1.01%)
Feb 25, 2010 9.865 10.06 9.835 10.04 275,376 +0.05(+0.53%)
Feb 24, 2010 9.859 10.01 9.841 9.983 292,164 +0.13(+1.33%)
Feb 23, 2010 9.918 9.936 9.781 9.853 571,250 -0.04(-0.42%)
Feb 22, 2010 9.805 9.900 9.734 9.894 985,385 +0.04(+0.36%)
Feb 19, 2010 9.764 9.989 9.722 9.859 474,820 +0.07(+0.67%)
Feb 18, 2010 9.740 9.805 9.574 9.793 213,680 +0.10(+1.04%)
Feb 17, 2010 9.615 9.716 9.585 9.692 371,253 +0.14(+1.49%)
Feb 16, 2010 9.437 9.580 9.354 9.550 440,313 +0.22(+2.36%)
Feb 12, 2010 9.205 9.330 9.330 9.330 926,425 +0.00(+0.00%)
Feb 11, 2010 9.063 9.336 9.015 9.330 424,643 +0.20(+2.21%)
Feb 10, 2010 8.986 9.158 8.837 9.128 569,116 +0.08(+0.85%)
Feb 09, 2010 9.194 9.223 8.867 9.051 578,911 -0.01(-0.13%)
Feb 08, 2010 9.241 9.277 9.057 9.063 565,195 -0.14(-1.55%)
Feb 05, 2010 9.170 9.280 9.051 9.205 812,196 +0.01(+0.13%)
Feb 04, 2010 9.366 9.395 9.152 9.194 651,180 -0.24(-2.52%)
Feb 03, 2010 9.669 9.692 9.425 9.431 302,831 -0.29(-2.99%)
Feb 02, 2010 9.710 9.728 9.591 9.722 1,310,742 +0.01(+0.06%)
Feb 01, 2010 9.520 9.758 9.449 9.716 415,748 +0.26(+2.70%)
Jan 29, 2010 9.550 9.633 9.413 9.461 691,256 -0.08(-0.81%)
Jan 28, 2010 9.669 9.698 9.538 9.538 467,474 -0.13(-1.35%)
Jan 27, 2010 9.473 9.669 9.283 9.669 421,651 +0.18(+1.94%)
Jan 26, 2010 9.627 9.669 9.467 9.485 329,536 -0.16(-1.66%)
Jan 25, 2010 9.865 9.865 9.514 9.645 346,348 -0.14(-1.40%)
Jan 22, 2010 10.05 10.13 9.740 9.781 375,065 -0.25(-2.49%)
Jan 21, 2010 10.39 10.45 10.03 10.03 538,668 -0.31(-2.99%)
Jan 20, 2010 10.47 10.47 10.27 10.34 317,565 -0.20(-1.92%)
Jan 19, 2010 10.19 10.55 10.19 10.54 527,479 +0.36(+3.56%)
Jan 15, 2010 10.24 10.18 10.18 10.18 422,128 -0.06(-0.58%)
Jan 14, 2010 10.27 10.33 10.22 10.24 176,758 -0.10(-0.92%)
Jan 13, 2010 10.04 10.38 9.989 10.33 442,564 +0.42(+4.25%)
Jan 12, 2010 9.882 10.02 9.847 9.912 503,713 -0.08(-0.77%)
Jan 11, 2010 9.972 10.03 9.817 9.989 250,247 +0.07(+0.72%)
Jan 08, 2010 10.21 10.21 9.841 9.918 247,705 -0.19(-1.88%)
Jan 07, 2010 9.977 10.11 9.817 10.11 340,258 +0.13(+1.31%)
Jan 06, 2010 9.972 10.12 9.829 9.977 401,365 -0.04(-0.36%)
Jan 05, 2010 10.04 10.10 9.918 10.01 566,168 -0.06(-0.59%)
Jan 04, 2010 10.15 10.23 9.912 10.07 426,366 +0.05(+0.53%)
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%)
Oct 01, 2009 8.902 8.938 8.368 8.415 858,098 -0.53(-5.97%)
Sep 30, 2009 9.134 9.146 8.689 8.950 545,764 -0.15(-1.70%)
Sep 29, 2009 9.300 9.419 9.093 9.104 843,727 -0.20(-2.11%)
Sep 28, 2009 9.057 9.318 8.914 9.300 430,405 +0.31(+3.50%)
Sep 25, 2009 8.968 9.140 8.647 8.986 559,808 -0.06(-0.66%)
Sep 24, 2009 9.395 9.461 9.009 9.045 846,891 -0.28(-2.99%)
Sep 23, 2009 9.704 9.707 9.265 9.324 578,286 -0.34(-3.50%)
Sep 22, 2009 9.585 9.781 9.502 9.663 624,539 +0.19(+2.01%)
Sep 21, 2009 9.502 9.675 9.312 9.473 1,181,241 -0.17(-1.73%)
Sep 18, 2009 9.538 9.728 9.407 9.639 873,554 +0.14(+1.50%)
Sep 17, 2009 9.490 9.806 9.413 9.496 1,076,315 +0.34(+3.70%)
Sep 16, 2009 9.318 9.520 9.122 9.158 795,902 -0.10(-1.03%)
Sep 15, 2009 9.087 9.425 8.831 9.253 1,212,130 +0.14(+1.56%)
Sep 14, 2009 8.938 9.164 8.831 9.110 308,399 +0.10(+1.12%)
Sep 11, 2009 9.110 9.205 8.914 9.009 506,307 -0.10(-1.11%)
Sep 10, 2009 8.920 9.152 8.760 9.110 847,095 +0.18(+1.99%)
Sep 09, 2009 8.867 9.152 8.825 8.932 834,956 +0.08(+0.87%)
Sep 08, 2009 8.701 8.902 8.564 8.855 574,592 +0.22(+2.54%)
Sep 04, 2009 8.576 8.653 8.415 8.635 236,218 +0.02(+0.28%)
Sep 03, 2009 8.499 8.617 8.398 8.611 307,968 +0.14(+1.61%)
Sep 02, 2009 8.754 8.790 8.427 8.475 470,980 -0.31(-3.58%)
Sep 01, 2009 9.039 9.128 8.730 8.790 970,564 -0.30(-3.33%)
Aug 31, 2009 9.063 9.146 8.974 9.093 645,332 -0.09(-0.97%)
Aug 28, 2009 9.229 9.318 8.920 9.182 802,566 +0.03(+0.32%)
Aug 27, 2009 9.116 9.170 8.873 9.152 331,987 +0.08(+0.92%)
Aug 26, 2009 9.009 9.110 8.920 9.069 215,938 +0.04(+0.46%)
Aug 25, 2009 8.908 9.176 8.855 9.027 351,331 +0.10(+1.06%)
Aug 24, 2009 8.908 9.122 8.739 8.932 732,054 +0.07(+0.74%)
Aug 21, 2009 8.760 9.164 8.724 8.867 619,573 +0.18(+2.12%)
Aug 20, 2009 8.231 8.689 8.166 8.683 332,809 +0.45(+5.48%)
Aug 19, 2009 8.130 8.291 8.024 8.231 364,730 +0.00(+0.00%)
Aug 18, 2009 8.285 8.404 8.190 8.231 613,168 +0.06(+0.72%)
Aug 17, 2009 8.415 8.451 8.142 8.172 485,583 -0.49(-5.69%)
Aug 14, 2009 8.796 8.825 8.433 8.665 509,870 -0.17(-1.88%)
Aug 13, 2009 8.891 8.891 8.534 8.831 481,300 +0.06(+0.68%)
Aug 12, 2009 8.825 9.063 8.760 8.772 445,172 -0.04(-0.47%)
Aug 11, 2009 8.962 8.974 8.677 8.813 352,819 -0.18(-1.98%)
Aug 10, 2009 8.944 9.205 8.825 8.992 439,728 -0.31(-3.38%)
Aug 07, 2009 9.211 9.627 9.140 9.306 919,016 +0.24(+2.62%)
Aug 06, 2009 9.015 9.526 8.968 9.069 958,432 -0.24(-2.61%)
Aug 05, 2009 8.594 9.312 8.499 9.312 758,252 +0.70(+8.14%)
Aug 04, 2009 8.101 8.748 8.101 8.611 545,407 +0.43(+5.30%)
Aug 03, 2009 8.243 8.255 8.018 8.178 433,252 +0.04(+0.51%)
Jul 31, 2009 8.148 8.255 8.083 8.136 428,017 -0.08(-0.94%)
Jul 30, 2009 8.487 8.766 8.053 8.214 796,133 +0.37(+4.69%)
Jul 29, 2009 7.709 7.845 7.661 7.845 225,953 +0.04(+0.46%)
Jul 28, 2009 7.703 7.869 7.584 7.810 259,382 +0.02(+0.31%)
Jul 27, 2009 7.768 7.845 7.661 7.786 289,380 +0.10(+1.24%)
Jul 24, 2009 7.382 7.721 7.326 7.691 500 +0.21(+2.86%)
Jul 23, 2009 7.335 7.673 7.329 7.477 655,123 +0.16(+2.19%)
Jul 22, 2009 7.263 7.400 7.240 7.317 307,959 -0.02(-0.24%)
Jul 21, 2009 7.542 7.542 7.210 7.335 536,676 -0.14(-1.91%)
Jul 20, 2009 7.406 7.614 7.400 7.477 668,558 +0.13(+1.78%)
Jul 17, 2009 7.442 7.495 7.204 7.346 1,503,227 -0.08(-1.12%)
Jul 16, 2009 7.323 7.465 7.281 7.430 769,534 +0.05(+0.64%)
Jul 15, 2009 7.299 7.459 7.204 7.382 1,018,972 +0.20(+2.73%)
Jul 14, 2009 7.050 7.257 6.966 7.186 979,838 +0.11(+1.60%)
Jul 13, 2009 6.955 7.121 6.952 7.073 1,208,291 +0.06(+0.85%)
Jul 10, 2009 7.020 7.127 6.883 7.014 494,152 -0.07(-1.01%)
Jul 09, 2009 7.317 7.352 7.067 7.085 268,377 -0.18(-2.53%)
Jul 08, 2009 7.477 7.525 7.133 7.269 440,823 -0.19(-2.55%)
Jul 07, 2009 7.756 7.816 7.442 7.459 427,706 -0.27(-3.46%)
Jul 06, 2009 7.744 7.804 7.299 7.727 830,002 -0.08(-1.06%)
Jul 02, 2009 7.822 7.822 7.489 7.810 527,168 -0.13(-1.65%)
Jul 01, 2009 7.839 8.053 7.810 7.940 399,172 +0.19(+2.45%)
Jun 30, 2009 7.780 7.952 7.655 7.750 453,411 +0.01(+0.15%)
Jun 29, 2009 7.792 7.982 7.525 7.738 1,056,556 -0.04(-0.53%)
Jun 26, 2009 7.798 7.899 7.596 7.780 1,520,393 -0.10(-1.28%)
Jun 25, 2009 7.709 7.899 7.685 7.881 625,667 -0.08(-0.97%)
Jun 24, 2009 7.958 8.136 7.828 7.958 432,983 +0.06(+0.75%)
Jun 23, 2009 8.000 8.101 7.887 7.899 332,449 -0.01(-0.08%)
Jun 22, 2009 8.249 8.285 7.887 7.905 357,215 -0.41(-4.93%)
Jun 19, 2009 8.261 8.332 8.107 8.315 871,217 +0.17(+2.04%)
Jun 18, 2009 8.053 8.184 7.875 8.148 332,353 +0.07(+0.88%)
Jun 17, 2009 8.012 8.374 7.958 8.077 723,302 +0.08(+0.97%)
Jun 16, 2009 8.053 8.202 7.697 8.000 464,054 -0.06(-0.74%)
Jun 15, 2009 8.243 8.315 7.834 8.059 495,307 -0.36(-4.23%)
Jun 12, 2009 8.119 8.463 8.035 8.415 326,286 +0.25(+3.05%)
Jun 11, 2009 8.421 8.516 8.136 8.166 718,077 -0.19(-2.27%)
Jun 10, 2009 9.134 9.170 7.958 8.356 1,083,924 -0.05(-0.57%)
Jun 09, 2009 8.837 8.867 8.368 8.404 1,346,985 -0.35(-4.00%)
Jun 08, 2009 8.778 8.855 8.546 8.754 294,691 -0.11(-1.27%)
Jun 05, 2009 9.081 9.158 8.802 8.867 396,194 -0.08(-0.86%)
Jun 04, 2009 8.564 8.992 8.362 8.944 500,140 +0.46(+5.46%)
Jun 03, 2009 8.249 8.481 8.160 8.481 564,802 +0.17(+2.00%)
Jun 02, 2009 8.433 8.487 8.267 8.315 840,523 -0.12(-1.41%)
Jun 01, 2009 8.113 8.718 8.113 8.433 779,699 +0.46(+5.81%)
May 29, 2009 7.774 7.970 7.685 7.970 667,337 +0.20(+2.60%)
May 28, 2009 7.934 8.035 7.643 7.768 1,192,840 -0.11(-1.43%)
May 27, 2009 8.172 8.214 7.798 7.881 760,643 -0.33(-3.98%)
May 26, 2009 7.738 8.261 7.673 8.208 574,254 +0.42(+5.34%)
May 22, 2009 7.839 8.000 7.738 7.792 438,556 -0.02(-0.23%)
May 21, 2009 7.727 7.946 7.596 7.810 407,036 -0.06(-0.75%)
May 20, 2009 7.940 8.035 7.822 7.869 625,891 +0.03(+0.38%)
May 19, 2009 7.566 7.982 7.382 7.839 911,744 +0.15(+2.01%)
May 18, 2009 7.430 7.744 7.376 7.685 777,017 +0.36(+4.95%)
May 15, 2009 7.418 7.537 7.192 7.323 810,199 -0.13(-1.75%)
May 14, 2009 7.180 7.560 7.121 7.453 1,346,915 +0.29(+3.98%)
May 13, 2009 7.620 7.638 7.103 7.168 470,160 -0.62(-7.93%)
May 12, 2009 8.196 8.273 7.638 7.786 619,270 -0.33(-4.03%)
May 11, 2009 8.315 8.398 8.083 8.113 920,897 -0.43(-5.07%)
May 08, 2009 8.018 8.617 7.988 8.546 791,938 +0.68(+8.69%)
May 07, 2009 8.552 8.695 7.679 7.863 971,216 -0.71(-8.25%)
May 06, 2009 8.611 8.695 8.196 8.570 1,780,419 +0.10(+1.12%)
May 05, 2009 8.564 8.677 8.315 8.475 1,575,024 -0.19(-2.19%)
May 04, 2009 8.380 8.671 8.380 8.665 521,648 +0.66(+8.23%)
May 01, 2009 8.540 8.686 7.911 8.006 694,975 -0.61(-7.03%)
Apr 30, 2009 8.576 9.122 8.404 8.611 1,689,874 +0.23(+2.69%)
Apr 29, 2009 8.035 8.558 8.006 8.386 828,391 +0.46(+5.77%)
Apr 28, 2009 8.024 8.255 7.869 7.929 658,742 -0.24(-2.91%)
Apr 27, 2009 8.338 8.570 7.934 8.166 672,980 -0.35(-4.11%)
Apr 24, 2009 8.309 8.671 8.267 8.516 1,416,831 +0.22(+2.65%)
Apr 23, 2009 8.000 8.315 7.632 8.297 1,110,036 +0.34(+4.33%)
Apr 22, 2009 8.047 8.481 7.899 7.952 766,511 -0.31(-3.74%)
Apr 21, 2009 7.673 8.309 7.459 8.261 894,852 +0.51(+6.59%)
Apr 20, 2009 7.917 8.041 7.638 7.750 959,200 -0.42(-5.16%)
Apr 17, 2009 7.554 8.261 7.400 8.172 1,203,667 +0.60(+7.92%)
Apr 16, 2009 7.483 7.750 7.192 7.572 1,014,506 +0.13(+1.76%)
Apr 15, 2009 7.156 7.453 7.032 7.442 785,636 +0.19(+2.62%)
Apr 14, 2009 7.216 7.418 7.133 7.251 5,617,933 -0.21(-2.86%)
Apr 13, 2009 7.139 7.590 6.990 7.465 424,687 +0.23(+3.12%)
Apr 09, 2009 6.830 7.269 6.598 7.240 654,429 +0.62(+9.33%)
Apr 08, 2009 6.693 6.693 6.236 6.622 590,352 -0.03(-0.45%)
Apr 07, 2009 7.055 7.133 6.622 6.652 438,856 -0.55(-7.67%)
Apr 06, 2009 6.978 7.257 6.747 7.204 459,105 +0.11(+1.59%)
Apr 03, 2009 6.622 7.109 6.414 7.091 530,493 +0.47(+7.09%)
Apr 02, 2009 6.586 6.753 6.485 6.622 800,886 +0.21(+3.24%)
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.