Saul Centers (NY: BFS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	19.89	19.89	19.52	19.73	126,160	-0.08(-0.42%)
Feb 25, 2010	19.63	19.91	19.44	19.81	75,924	-0.07(-0.33%)
Feb 24, 2010	19.68	19.92	19.29	19.87	66,815	+0.22(+1.10%)
Feb 23, 2010	19.48	19.71	19.12	19.66	71,737	+0.18(+0.91%)
Feb 22, 2010	19.43	19.51	19.09	19.48	40,216	+0.14(+0.74%)
Feb 19, 2010	18.96	19.41	18.91	19.34	70,539	+0.37(+1.95%)
Feb 18, 2010	18.78	18.99	18.77	18.97	43,698	+0.14(+0.76%)
Feb 17, 2010	18.65	18.87	18.65	18.82	70,375	+0.20(+1.10%)
Feb 16, 2010	18.59	18.69	18.27	18.62	48,603	+0.21(+1.14%)
Feb 12, 2010	17.86	18.41	18.41	18.41	68,917	+0.28(+1.52%)
Feb 11, 2010	18.20	18.26	18.03	18.13	82,143	-0.18(-1.00%)
Feb 10, 2010	18.36	18.46	18.06	18.32	43,736	-0.08(-0.45%)
Feb 09, 2010	18.82	18.82	18.29	18.40	57,154	-0.19(-1.04%)
Feb 08, 2010	19.40	19.40	18.49	18.59	93,875	-0.77(-3.97%)
Feb 05, 2010	19.29	19.66	19.05	19.36	112,554	+0.09(+0.46%)
Feb 04, 2010	19.39	19.52	19.27	19.27	72,654	-0.20(-1.02%)
Feb 03, 2010	19.72	19.72	19.35	19.47	60,044	-0.25(-1.29%)
Feb 02, 2010	19.70	19.92	19.58	19.73	51,530	-0.02(-0.11%)
Feb 01, 2010	19.90	20.00	19.49	19.75	35,337	+0.04(+0.22%)
Jan 29, 2010	19.64	19.90	19.51	19.70	106,733	+0.21(+1.08%)
Jan 28, 2010	19.74	19.81	19.49	19.49	88,548	-0.10(-0.51%)
Jan 27, 2010	19.55	19.70	19.40	19.59	81,979	+0.07(+0.34%)
Jan 26, 2010	19.59	19.89	19.39	19.53	82,879	+0.07(+0.37%)
Jan 25, 2010	19.05	19.58	18.69	19.45	228,230	+0.60(+3.20%)
Jan 22, 2010	19.02	19.31	18.74	18.85	77,174	-0.13(-0.70%)
Jan 21, 2010	19.39	19.61	18.98	18.98	127,178	-0.32(-1.66%)
Jan 20, 2010	19.16	19.52	18.92	19.30	124,221	+0.05(+0.26%)
Jan 19, 2010	18.80	19.32	18.70	19.26	61,944	+0.55(+2.96%)
Jan 15, 2010	19.27	18.70	18.70	18.70	125,172	-0.49(-2.56%)
Jan 14, 2010	18.95	19.27	18.95	19.19	19,343	+0.12(+0.61%)
Jan 13, 2010	18.96	19.17	18.69	19.08	104,343	+0.32(+1.68%)
Jan 12, 2010	18.85	19.18	18.69	18.76	71,522	-0.21(-1.12%)
Jan 11, 2010	19.09	19.15	18.86	18.98	69,107	+0.11(+0.58%)
Jan 08, 2010	18.01	18.91	17.94	18.87	184,292	+0.73(+4.01%)
Jan 07, 2010	17.64	18.17	17.51	18.14	75,154	+0.50(+2.82%)
Jan 06, 2010	17.81	18.06	17.30	17.64	148,146	-0.16(-0.92%)
Jan 05, 2010	17.95	18.08	17.25	17.81	164,839	-0.30(-1.66%)
Jan 04, 2010	18.15	18.51	17.95	18.11	59,886	+0.19(+1.04%)
Dec 31, 2009	18.27	17.92	17.92	17.92	94,144	-0.31(-1.68%)
Dec 30, 2009	18.05	18.26	17.88	18.23	71,739	+0.12(+0.66%)
Dec 29, 2009	18.04	18.20	17.92	18.11	102,927	+0.08(+0.45%)
Dec 28, 2009	17.89	18.05	17.77	18.02	112,539	+0.02(+0.12%)
Dec 24, 2009	17.96	18.06	17.90	18.00	14,046	+0.13(+0.70%)
Dec 23, 2009	17.99	18.08	17.71	17.88	59,990	-0.03(-0.15%)
Dec 22, 2009	17.21	18.24	17.21	17.90	112,408	+0.78(+4.57%)
Dec 21, 2009	16.88	17.20	16.72	17.12	83,784	+0.40(+2.39%)
Dec 18, 2009	16.85	16.85	16.49	16.72	150,023	+0.00(+0.00%)
Dec 17, 2009	16.75	16.81	16.35	16.72	119,374	-0.23(-1.36%)
Dec 16, 2009	17.53	17.85	16.93	16.95	125,153	-0.16(-0.93%)
Dec 15, 2009	17.22	17.32	16.97	17.11	33,751	-0.21(-1.20%)
Dec 14, 2009	16.82	17.33	16.73	17.32	133,975	+0.42(+2.46%)
Dec 11, 2009	17.03	17.13	16.68	16.90	78,252	+0.04(+0.26%)
Dec 10, 2009	17.36	17.36	16.71	16.86	99,522	-0.46(-2.65%)
Dec 09, 2009	17.65	17.65	17.23	17.32	76,830	-0.32(-1.80%)
Dec 08, 2009	17.80	18.13	17.57	17.64	61,597	-0.39(-2.15%)
Dec 07, 2009	17.78	18.17	17.70	18.02	82,804	+0.19(+1.04%)
Dec 04, 2009	17.90	18.20	17.45	17.84	124,118	+0.28(+1.62%)
Dec 03, 2009	17.62	17.92	17.49	17.55	100,149	-0.11(-0.65%)
Dec 02, 2009	17.83	18.02	17.58	17.67	92,231	-0.16(-0.89%)

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.