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

Artis Real Estate Investment Trust (OP: ARESF )

4.722 -0.048 (-1.01%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 7, 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 (%)
Jan 31, 2017 9.323 9.360 9.323 9.360 500 +0.10(+1.09%)
Jan 30, 2017 9.283 9.283 9.226 9.259 2,990 -0.11(-1.15%)
Jan 27, 2017 9.470 9.470 9.350 9.367 1,050 -0.14(-1.51%)
Jan 26, 2017 9.537 9.537 9.511 9.511 600 +0.00(+0.01%)
Jan 25, 2017 9.500 9.510 9.500 9.510 541 +0.03(+0.31%)
Jan 24, 2017 9.387 9.481 9.387 9.481 2,100 +0.25(+2.72%)
Jan 23, 2017 9.250 9.250 9.230 9.230 327 -0.08(-0.87%)
Jan 20, 2017 9.330 9.330 9.311 9.311 3,655 -0.09(-0.95%)
Jan 19, 2017 9.400 9.400 9.353 9.400 4,266 -0.12(-1.26%)
Jan 18, 2017 9.600 9.630 9.520 9.520 7,800 -0.17(-1.76%)
Jan 17, 2017 9.730 9.770 9.690 9.690 7,962 +0.09(+0.97%)
Jan 13, 2017 9.597 9.597 9.597 0 +0.04(+0.46%)
Jan 12, 2017 9.554 9.554 9.550 9.553 2,000 -0.00(-0.03%)
Jan 11, 2017 9.560 9.560 9.556 9.556 2,180 -0.02(-0.22%)
Jan 10, 2017 9.553 9.577 9.553 9.577 1,050 -0.06(-0.61%)
Jan 09, 2017 9.624 9.659 9.580 9.636 6,250 +0.00(+0.00%)
Jan 06, 2017 9.704 9.704 9.629 9.636 5,286 -0.01(-0.08%)
Jan 05, 2017 9.620 9.655 9.620 9.643 3,910 +0.09(+0.97%)
Jan 04, 2017 9.600 9.600 9.545 9.550 3,400 +0.06(+0.60%)
Jan 03, 2017 9.480 9.493 9.480 9.493 6,902 +0.01(+0.09%)
Dec 30, 2016 9.485 9.485 9.485 0 +0.21(+2.31%)
Dec 29, 2016 9.130 9.283 9.130 9.271 11,310 +0.06(+0.66%)
Dec 28, 2016 9.169 9.210 9.120 9.210 16,060 -0.12(-1.28%)
Dec 27, 2016 9.190 9.350 9.190 9.330 5,630 +0.11(+1.21%)
Dec 23, 2016 9.218 9.218 9.218 0 -0.01(-0.06%)
Dec 22, 2016 9.178 9.223 9.164 9.223 5,900 -0.01(-0.16%)
Dec 21, 2016 9.240 9.249 9.238 9.238 4,714 +0.06(+0.63%)
Dec 20, 2016 9.174 9.219 9.174 9.181 6,500 -0.02(-0.25%)
Dec 19, 2016 9.189 9.238 9.170 9.204 18,547 +0.01(+0.14%)
Dec 16, 2016 9.026 9.195 9.026 9.191 10,671 +0.19(+2.12%)
Dec 15, 2016 9.050 9.052 9.000 9.000 15,325 -0.14(-1.53%)
Dec 14, 2016 9.412 9.412 9.140 9.140 2,662 -0.26(-2.81%)
Dec 13, 2016 9.400 9.408 9.400 9.404 1,955 +0.05(+0.57%)
Dec 12, 2016 9.388 9.388 9.340 9.351 3,678 -0.04(-0.38%)
Dec 09, 2016 9.361 9.387 9.333 9.387 13,618 +0.15(+1.67%)
Dec 08, 2016 9.182 9.247 9.182 9.233 5,846 +0.16(+1.75%)
Dec 07, 2016 8.998 9.090 8.983 9.074 173,800 +0.12(+1.39%)
Dec 06, 2016 8.977 8.977 8.921 8.950 11,235 -0.02(-0.24%)
Dec 05, 2016 8.950 9.011 8.931 8.971 6,470 -0.04(-0.49%)
Dec 02, 2016 8.992 9.018 8.983 9.016 4,200 +0.12(+1.30%)
Dec 01, 2016 8.777 8.900 8.770 8.900 11,830 +0.16(+1.80%)
Nov 30, 2016 8.750 8.900 8.700 8.742 8,150 -0.01(-0.12%)
Nov 29, 2016 8.658 8.753 8.600 8.753 14,450 +0.07(+0.83%)
Nov 28, 2016 8.733 8.740 8.600 8.681 54,300 -0.02(-0.22%)
Nov 25, 2016 8.673 8.740 8.673 8.700 8,658 -0.03(-0.34%)
Nov 23, 2016 8.730 8.730 8.730 0 +0.00(+0.05%)
Nov 22, 2016 8.665 8.734 8.665 8.726 6,500 +0.08(+0.88%)
Nov 21, 2016 8.830 8.850 8.650 8.650 5,301 +0.06(+0.70%)
Nov 18, 2016 8.553 8.634 8.553 8.590 6,070 +0.03(+0.36%)
Nov 17, 2016 8.558 8.585 8.530 8.559 12,035 +0.01(+0.15%)
Nov 16, 2016 8.561 8.591 8.540 8.546 16,407 -0.09(-1.06%)
Nov 15, 2016 8.590 8.638 8.590 8.638 2,700 +0.13(+1.56%)
Nov 14, 2016 8.505 8.505 8.505 8.505 120 -0.03(-0.30%)
Nov 10, 2016 8.531 8.531 8.531 0 -0.17(-1.98%)
Nov 09, 2016 8.680 8.703 8.680 8.703 466 -0.11(-1.20%)
Nov 08, 2016 8.750 8.809 8.738 8.809 1,225 +0.07(+0.83%)
Nov 07, 2016 8.640 8.737 8.636 8.737 3,025 +0.18(+2.06%)
Nov 04, 2016 8.524 8.606 8.520 8.560 5,700 -0.04(-0.43%)
Nov 02, 2016 8.598 8.598 8.598 20 -0.13(-1.44%)
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.