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

Ramco-Gershenson Properties Trust (NY: RPT )

12.83 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 29, 2023 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 (%)
Feb 28, 2020 10.75 10.97 10.55 10.87 1,709,114 -0.10(-0.92%)
Feb 27, 2020 11.33 11.54 10.97 10.97 1,289,529 -0.52(-4.53%)
Feb 26, 2020 11.76 11.86 11.45 11.49 1,066,798 -0.23(-2.00%)
Feb 25, 2020 12.12 12.12 11.68 11.73 988,413 -0.40(-3.32%)
Feb 24, 2020 12.10 12.20 12.06 12.13 669,261 -0.17(-1.36%)
Feb 21, 2020 12.32 12.39 12.17 12.30 721,885 +0.02(+0.14%)
Feb 20, 2020 12.26 12.53 12.03 12.28 1,144,886 +0.34(+2.81%)
Feb 19, 2020 12.32 12.32 11.87 11.95 1,213,515 -0.37(-3.00%)
Feb 18, 2020 12.34 12.52 12.29 12.32 389,821 -0.02(-0.14%)
Feb 14, 2020 12.24 12.36 12.16 12.33 336,148 +0.13(+1.03%)
Feb 13, 2020 11.99 12.24 11.99 12.21 371,004 +0.16(+1.32%)
Feb 12, 2020 12.20 12.21 11.95 12.05 674,339 -0.13(-1.10%)
Feb 11, 2020 12.37 12.42 12.00 12.18 1,009,145 -0.14(-1.16%)
Feb 10, 2020 12.21 12.32 12.15 12.32 742,855 +0.22(+1.80%)
Feb 07, 2020 12.15 12.19 12.06 12.11 1,148,508 -0.08(-0.69%)
Feb 06, 2020 12.17 12.26 12.13 12.19 424,606 +0.03(+0.28%)
Feb 05, 2020 12.20 12.20 12.08 12.16 848,938 +0.02(+0.14%)
Feb 04, 2020 11.85 12.19 11.78 12.14 598,726 +0.33(+2.77%)
Feb 03, 2020 11.73 11.93 11.68 11.81 987,563 +0.11(+0.93%)
Jan 31, 2020 11.80 11.90 11.67 11.70 1,932,140 -0.14(-1.20%)
Jan 30, 2020 12.33 12.33 11.72 11.85 1,709,351 -0.50(-4.08%)
Jan 29, 2020 12.37 12.47 12.33 12.35 459,070 -0.04(-0.34%)
Jan 28, 2020 12.28 12.42 12.27 12.39 368,055 +0.12(+0.96%)
Jan 27, 2020 12.37 12.46 12.26 12.27 367,144 -0.18(-1.48%)
Jan 24, 2020 12.49 12.50 12.39 12.46 594,101 -0.03(-0.27%)
Jan 23, 2020 12.44 12.58 12.34 12.49 635,242 +0.08(+0.61%)
Jan 22, 2020 12.45 12.51 12.35 12.42 470,944 -0.02(-0.14%)
Jan 21, 2020 12.30 12.44 12.24 12.43 340,255 +0.13(+1.09%)
Jan 17, 2020 12.27 12.37 12.18 12.30 518,408 +0.06(+0.48%)
Jan 16, 2020 12.26 12.32 12.20 12.24 309,491 +0.03(+0.28%)
Jan 15, 2020 12.17 12.30 12.14 12.21 466,327 +0.07(+0.55%)
Jan 14, 2020 12.09 12.16 11.96 12.14 493,228 +0.05(+0.42%)
Jan 13, 2020 11.98 12.10 11.96 12.09 406,589 +0.09(+0.77%)
Jan 10, 2020 11.93 12.05 11.80 12.00 911,654 +0.06(+0.49%)
Jan 09, 2020 12.10 12.11 11.93 11.94 412,561 -0.17(-1.39%)
Jan 08, 2020 12.11 12.19 12.05 12.11 426,823 -0.04(-0.35%)
Jan 07, 2020 12.26 12.26 12.10 12.15 1,086,035 -0.18(-1.43%)
Jan 06, 2020 12.16 12.37 12.16 12.32 625,277 +0.08(+0.68%)
Jan 03, 2020 12.12 12.32 12.06 12.24 724,984 +0.05(+0.41%)
Jan 02, 2020 12.68 12.73 12.11 12.19 841,321 -0.43(-3.39%)
Dec 31, 2019 12.37 12.66 12.37 12.62 1,109,052 +0.22(+1.76%)
Dec 30, 2019 12.34 12.42 12.29 12.40 966,934 +0.04(+0.34%)
Dec 27, 2019 12.29 12.39 12.20 12.36 694,469 +0.08(+0.68%)
Dec 26, 2019 12.19 12.27 12.12 12.27 442,144 +0.12(+0.97%)
Dec 24, 2019 12.18 12.21 12.13 12.16 220,642 -0.03(-0.21%)
Dec 23, 2019 12.29 12.31 12.10 12.18 503,417 -0.08(-0.68%)
Dec 20, 2019 12.20 12.35 12.16 12.26 2,668,688 +0.10(+0.83%)
Dec 19, 2019 12.16 12.25 12.07 12.16 1,028,126 +0.05(+0.42%)
Dec 18, 2019 12.04 12.16 12.01 12.11 1,030,157 +0.07(+0.55%)
Dec 17, 2019 12.12 12.20 11.98 12.05 1,082,470 +0.01(+0.07%)
Dec 16, 2019 11.97 12.06 11.90 12.04 1,375,997 +0.14(+1.18%)
Dec 13, 2019 12.01 12.04 11.79 11.90 1,111,064 -0.10(-0.83%)
Dec 12, 2019 12.15 12.20 11.96 12.00 1,895,869 -0.17(-1.36%)
Dec 11, 2019 12.22 12.30 12.10 12.16 1,673,310 +0.07(+0.62%)
Dec 10, 2019 12.07 12.13 12.04 12.09 619,829 +0.01(+0.07%)
Dec 09, 2019 12.01 12.09 11.97 12.08 527,400 +0.08(+0.69%)
Dec 06, 2019 12.06 12.11 12.00 12.00 520,255 +0.02(+0.14%)
Dec 05, 2019 12.00 12.04 11.95 11.98 648,689 +0.00(+0.00%)
Dec 04, 2019 11.90 12.08 11.87 11.98 532,356 +0.04(+0.35%)
Dec 03, 2019 11.99 12.03 11.90 11.94 766,551 -0.05(-0.41%)
Dec 02, 2019 12.22 12.22 11.94 11.99 819,164 -0.22(-1.83%)
Nov 29, 2019 12.17 12.26 12.13 12.21 271,685 +0.04(+0.34%)
Nov 27, 2019 12.11 12.20 12.10 12.17 360,996 +0.06(+0.48%)
Nov 26, 2019 11.97 12.20 11.97 12.11 670,862 +0.15(+1.24%)
Nov 25, 2019 11.82 12.02 11.80 11.97 725,940 +0.19(+1.61%)
Nov 22, 2019 11.84 11.86 11.59 11.78 807,189 -0.01(-0.07%)
Nov 21, 2019 11.91 11.91 11.67 11.78 608,533 -0.11(-0.90%)
Nov 20, 2019 12.07 12.07 11.74 11.89 1,295,153 -0.20(-1.64%)
Nov 19, 2019 12.10 12.11 11.99 12.09 1,153,304 +0.02(+0.14%)
Nov 18, 2019 12.06 12.15 12.02 12.07 680,889 +0.03(+0.27%)
Nov 15, 2019 12.18 12.21 12.01 12.04 940,913 -0.09(-0.75%)
Nov 14, 2019 12.06 12.19 12.06 12.13 653,475 +0.09(+0.76%)
Nov 13, 2019 11.92 12.08 11.85 12.04 398,459 +0.09(+0.76%)
Nov 12, 2019 12.08 12.14 11.95 11.95 691,257 -0.10(-0.82%)
Nov 11, 2019 11.90 12.05 11.90 12.05 549,412 +0.12(+0.97%)
Nov 08, 2019 11.90 11.99 11.89 11.93 411,097 -0.02(-0.21%)
Nov 07, 2019 12.20 12.20 11.93 11.96 439,266 -0.23(-1.90%)
Nov 06, 2019 12.14 12.25 12.10 12.19 609,418 +0.07(+0.55%)
Nov 05, 2019 12.19 12.24 12.05 12.12 531,641 -0.09(-0.74%)
Nov 04, 2019 12.16 12.25 12.08 12.21 1,025,384 +0.08(+0.68%)
Nov 01, 2019 12.06 12.22 12.02 12.13 774,393 +0.15(+1.24%)
Oct 31, 2019 11.92 12.04 11.81 11.98 760,657 +0.05(+0.42%)
Oct 30, 2019 11.67 11.97 11.61 11.93 798,898 +0.28(+2.41%)
Oct 29, 2019 11.61 11.70 11.60 11.65 494,351 +0.05(+0.43%)
Oct 28, 2019 11.61 11.68 11.52 11.60 637,917 -0.03(-0.28%)
Oct 25, 2019 11.63 11.63 11.51 11.63 442,925 +0.00(+0.00%)
Oct 24, 2019 11.76 11.76 11.54 11.63 677,425 -0.08(-0.71%)
Oct 23, 2019 11.78 11.84 11.56 11.72 813,055 -0.01(-0.07%)
Oct 22, 2019 11.59 11.76 11.54 11.73 1,850,558 +0.17(+1.50%)
Oct 21, 2019 11.55 11.68 11.51 11.55 1,071,720 +0.05(+0.43%)
Oct 18, 2019 11.33 11.55 11.31 11.50 1,134,784 +0.13(+1.16%)
Oct 17, 2019 11.32 11.40 11.30 11.37 564,370 +0.07(+0.58%)
Oct 16, 2019 11.26 11.33 11.25 11.30 585,515 +0.05(+0.44%)
Oct 15, 2019 11.30 11.39 11.21 11.25 665,907 -0.02(-0.22%)
Oct 14, 2019 11.17 11.30 11.13 11.28 517,790 +0.13(+1.19%)
Oct 11, 2019 11.00 11.22 10.97 11.15 782,743 +0.19(+1.73%)
Oct 10, 2019 10.97 11.01 10.91 10.96 677,626 +0.03(+0.30%)
Oct 09, 2019 11.06 11.08 10.92 10.92 447,252 -0.07(-0.60%)
Oct 08, 2019 10.97 11.04 10.92 10.99 1,112,244 -0.01(-0.08%)
Oct 07, 2019 11.00 11.06 10.95 11.00 599,834 -0.01(-0.07%)
Oct 04, 2019 10.99 11.04 10.87 11.01 460,956 +0.05(+0.45%)
Oct 03, 2019 10.99 11.08 10.86 10.96 566,437 -0.03(-0.30%)
Oct 02, 2019 11.04 11.08 10.93 10.99 483,178 -0.03(-0.30%)
Oct 01, 2019 11.17 11.24 10.97 11.02 431,645 -0.17(-1.55%)
Sep 30, 2019 11.27 11.35 11.19 11.20 572,856 -0.07(-0.66%)
Sep 27, 2019 11.32 11.36 11.18 11.27 455,027 +0.00(+0.00%)
Sep 26, 2019 11.11 11.28 11.11 11.27 681,928 +0.17(+1.56%)
Sep 25, 2019 11.02 11.13 11.02 11.10 5,472,714 +0.12(+1.05%)
Sep 24, 2019 10.96 11.02 10.91 10.98 608,655 +0.05(+0.45%)
Sep 23, 2019 10.87 10.96 10.84 10.93 594,814 +0.02(+0.15%)
Sep 20, 2019 10.93 11.16 10.92 10.92 1,475,449 -0.02(-0.15%)
Sep 19, 2019 10.95 11.05 10.89 10.93 551,561 -0.01(-0.07%)
Sep 18, 2019 11.05 11.09 10.83 10.94 506,861 -0.08(-0.74%)
Sep 17, 2019 10.95 11.02 10.84 11.02 523,826 +0.07(+0.67%)
Sep 16, 2019 11.09 11.09 10.86 10.95 530,832 -0.08(-0.74%)
Sep 13, 2019 10.98 11.11 10.88 11.03 933,910 +0.06(+0.59%)
Sep 12, 2019 10.99 11.02 10.82 10.96 768,374 +0.04(+0.37%)
Sep 11, 2019 10.75 10.96 10.68 10.92 766,913 +0.18(+1.66%)
Sep 10, 2019 10.53 10.75 10.53 10.75 741,754 +0.20(+1.93%)
Sep 09, 2019 10.37 10.58 10.30 10.54 683,668 +0.17(+1.65%)
Sep 06, 2019 10.23 10.42 10.21 10.37 739,894 +0.16(+1.59%)
Sep 05, 2019 10.18 10.23 10.05 10.21 803,157 +0.05(+0.48%)
Sep 04, 2019 9.973 10.16 9.973 10.16 479,476 +0.23(+2.29%)
Sep 03, 2019 9.648 9.941 9.632 9.933 672,783 +0.26(+2.69%)
Aug 30, 2019 9.681 9.705 9.587 9.673 551,291 -0.01(-0.08%)
Aug 29, 2019 9.648 9.729 9.598 9.681 280,005 +0.09(+0.93%)
Aug 28, 2019 9.542 9.640 9.494 9.591 743,741 +0.06(+0.60%)
Aug 27, 2019 9.729 9.729 9.526 9.534 453,589 -0.11(-1.18%)
Aug 26, 2019 9.729 9.729 9.571 9.648 530,133 -0.02(-0.25%)
Aug 23, 2019 9.843 10.00 9.640 9.673 967,005 -0.18(-1.82%)
Aug 22, 2019 9.681 9.876 9.664 9.851 683,615 +0.19(+1.93%)
Aug 21, 2019 9.656 9.664 9.551 9.664 546,745 +0.05(+0.51%)
Aug 20, 2019 9.754 9.778 9.599 9.616 652,637 -0.12(-1.25%)
Aug 19, 2019 9.811 9.819 9.701 9.738 441,449 -0.02(-0.17%)
Aug 16, 2019 9.640 9.803 9.616 9.754 585,493 +0.11(+1.10%)
Aug 15, 2019 9.608 9.721 9.567 9.648 381,870 -0.05(-0.50%)
Aug 14, 2019 9.762 9.819 9.648 9.697 402,923 -0.15(-1.57%)
Aug 13, 2019 9.843 9.941 9.811 9.851 756,170 -0.02(-0.25%)
Aug 12, 2019 9.998 10.01 9.835 9.876 400,671 -0.12(-1.22%)
Aug 09, 2019 9.998 10.02 9.864 9.998 656,358 -0.01(-0.08%)
Aug 08, 2019 9.892 10.03 9.803 10.01 525,511 +0.15(+1.48%)
Aug 07, 2019 9.689 9.872 9.591 9.859 587,414 +0.14(+1.42%)
Aug 06, 2019 9.786 9.811 9.563 9.721 864,189 -0.09(-0.91%)
Aug 05, 2019 10.07 10.07 9.664 9.811 852,011 -0.32(-3.13%)
Aug 02, 2019 9.990 10.18 9.957 10.13 892,573 +0.12(+1.22%)
Aug 01, 2019 10.04 10.14 9.888 10.01 1,343,661 +0.05(+0.49%)
Jul 31, 2019 9.835 9.973 9.762 9.957 1,484,166 +0.12(+1.24%)
Jul 30, 2019 9.648 9.843 9.648 9.835 911,021 +0.14(+1.42%)
Jul 29, 2019 9.648 9.766 9.648 9.697 916,392 +0.08(+0.85%)
Jul 26, 2019 9.518 9.632 9.437 9.616 876,456 +0.10(+1.02%)
Jul 25, 2019 9.640 9.648 9.486 9.518 540,858 -0.11(-1.18%)
Jul 24, 2019 9.437 9.673 9.396 9.632 796,693 +0.22(+2.33%)
Jul 23, 2019 9.274 9.445 9.258 9.412 855,346 +0.15(+1.58%)
Jul 22, 2019 9.307 9.356 9.209 9.266 319,596 -0.02(-0.18%)
Jul 19, 2019 9.437 9.526 9.274 9.282 590,537 -0.18(-1.89%)
Jul 18, 2019 9.494 9.534 9.299 9.461 873,898 -0.03(-0.34%)
Jul 17, 2019 9.494 9.559 9.351 9.494 638,503 -0.01(-0.09%)
Jul 16, 2019 9.494 9.591 9.477 9.502 270,162 -0.04(-0.43%)
Jul 15, 2019 9.583 9.624 9.477 9.542 781,901 -0.02(-0.17%)
Jul 12, 2019 9.315 9.616 9.315 9.559 476,121 -0.03(-0.34%)
Jul 11, 2019 9.729 9.746 9.429 9.591 661,098 -0.12(-1.26%)
Jul 10, 2019 9.770 9.803 9.656 9.713 1,358,275 -0.01(-0.08%)
Jul 09, 2019 9.713 9.729 9.591 9.721 649,409 +0.00(+0.00%)
Jul 08, 2019 9.746 9.758 9.693 9.721 579,636 -0.05(-0.50%)
Jul 05, 2019 9.616 9.778 9.542 9.770 386,679 +0.08(+0.84%)
Jul 03, 2019 9.705 9.778 9.656 9.689 497,405 +0.02(+0.17%)
Jul 02, 2019 9.559 9.673 9.486 9.673 630,279 +0.16(+1.71%)
Jul 01, 2019 9.892 9.892 9.380 9.510 812,554 -0.33(-3.39%)
Jun 28, 2019 9.778 9.925 9.778 9.843 1,125,466 +0.08(+0.83%)
Jun 27, 2019 9.575 9.762 9.510 9.762 769,986 +0.23(+2.39%)
Jun 26, 2019 10.03 10.03 9.534 9.534 1,393,027 -0.46(-4.63%)
Jun 25, 2019 10.04 10.16 9.953 9.998 708,347 -0.02(-0.16%)
Jun 24, 2019 10.26 10.26 10.01 10.01 490,627 -0.21(-2.07%)
Jun 21, 2019 10.28 10.28 10.13 10.23 1,128,296 -0.11(-1.10%)
Jun 20, 2019 10.40 10.44 10.29 10.34 383,513 -0.01(-0.08%)
Jun 19, 2019 10.21 10.38 10.17 10.35 543,719 +0.09(+0.87%)
Jun 18, 2019 10.29 10.37 10.18 10.26 647,533 +0.00(+0.00%)
Jun 17, 2019 10.15 10.32 10.15 10.26 431,060 +0.10(+1.02%)
Jun 14, 2019 10.19 10.19 10.11 10.15 501,694 +0.02(+0.24%)
Jun 13, 2019 10.07 10.14 9.994 10.13 710,096 +0.10(+0.95%)
Jun 12, 2019 9.970 10.07 9.954 10.03 479,992 +0.06(+0.56%)
Jun 11, 2019 10.00 10.04 9.882 9.978 780,849 -0.01(-0.08%)
Jun 10, 2019 10.11 10.11 9.930 9.986 741,485 -0.10(-1.03%)
Jun 07, 2019 10.09 10.14 10.03 10.09 694,336 +0.04(+0.40%)
Jun 06, 2019 10.07 10.12 9.930 10.05 642,158 +0.00(+0.00%)
Jun 05, 2019 9.882 10.06 9.866 10.05 453,858 +0.19(+1.95%)
Jun 04, 2019 9.802 9.898 9.738 9.858 404,280 +0.06(+0.65%)
Jun 03, 2019 9.818 9.850 9.643 9.794 1,049,393 +0.07(+0.74%)
May 31, 2019 9.675 9.802 9.571 9.723 674,309 -0.02(-0.16%)
May 30, 2019 9.786 9.882 9.723 9.738 366,691 -0.06(-0.57%)
May 29, 2019 9.882 9.978 9.778 9.794 658,273 -0.25(-2.47%)
May 28, 2019 10.19 10.23 10.04 10.04 731,196 -0.12(-1.18%)
May 24, 2019 10.10 10.19 10.04 10.16 507,953 +0.12(+1.19%)
May 23, 2019 10.02 10.07 9.978 10.04 697,955 -0.06(-0.55%)
May 22, 2019 10.08 10.16 10.05 10.10 491,922 -0.01(-0.08%)
May 21, 2019 10.04 10.15 10.03 10.11 324,280 +0.10(+0.96%)
May 20, 2019 10.10 10.15 10.01 10.01 460,241 -0.12(-1.18%)
May 17, 2019 10.06 10.18 10.01 10.13 536,618 +0.03(+0.32%)
May 16, 2019 10.12 10.19 10.09 10.10 470,161 -0.02(-0.16%)
May 15, 2019 10.07 10.19 10.03 10.11 457,003 +0.01(+0.08%)
May 14, 2019 10.14 10.19 10.08 10.11 460,266 -0.02(-0.16%)
May 13, 2019 9.986 10.19 9.986 10.12 489,620 -0.02(-0.16%)
May 10, 2019 10.00 10.16 10.00 10.14 493,308 +0.14(+1.36%)
May 09, 2019 9.986 10.05 9.882 10.00 717,804 +0.00(+0.00%)
May 08, 2019 9.922 10.09 9.922 10.00 655,143 +0.06(+0.56%)
May 07, 2019 10.23 10.29 9.898 9.946 504,669 -0.31(-3.04%)
May 06, 2019 10.11 10.29 10.07 10.26 759,783 +0.05(+0.47%)
May 03, 2019 10.11 10.23 10.01 10.21 1,041,192 +0.19(+1.91%)
May 02, 2019 9.882 10.11 9.834 10.02 994,849 +0.24(+2.45%)
May 01, 2019 9.746 9.882 9.691 9.778 1,368,117 +0.09(+0.91%)
Apr 30, 2019 9.563 9.746 9.507 9.691 1,057,139 +0.12(+1.25%)
Apr 29, 2019 9.651 9.691 9.555 9.571 905,296 -0.05(-0.50%)
Apr 26, 2019 9.523 9.659 9.475 9.619 569,288 +0.14(+1.52%)
Apr 25, 2019 9.507 9.515 9.343 9.475 677,183 -0.02(-0.17%)
Apr 24, 2019 9.523 9.738 9.467 9.491 1,279,029 +0.06(+0.59%)
Apr 23, 2019 9.283 9.467 9.219 9.435 814,241 +0.17(+1.81%)
Apr 22, 2019 9.483 9.515 9.131 9.267 899,173 -0.26(-2.77%)
Apr 18, 2019 9.419 9.603 9.395 9.531 527,605 +0.10(+1.10%)
Apr 17, 2019 9.467 9.515 9.355 9.427 537,568 +0.00(+0.00%)
Apr 16, 2019 9.659 9.659 9.395 9.427 527,831 -0.22(-2.32%)
Apr 15, 2019 9.699 9.730 9.595 9.651 359,300 -0.02(-0.17%)
Apr 12, 2019 9.603 9.667 9.507 9.667 293,781 +0.06(+0.67%)
Apr 11, 2019 9.659 9.707 9.571 9.603 292,508 -0.06(-0.66%)
Apr 10, 2019 9.499 9.699 9.499 9.667 724,218 +0.20(+2.11%)
Apr 09, 2019 9.611 9.611 9.443 9.467 390,060 -0.12(-1.25%)
Apr 08, 2019 9.675 9.675 9.563 9.587 308,702 -0.10(-0.99%)
Apr 05, 2019 9.619 9.754 9.563 9.683 892,236 +0.10(+1.00%)
Apr 04, 2019 9.587 9.619 9.519 9.587 630,341 +0.00(+0.00%)
Apr 03, 2019 9.667 9.667 9.555 9.587 422,709 -0.03(-0.33%)
Apr 02, 2019 9.587 9.651 9.451 9.619 682,161 +0.02(+0.25%)
Apr 01, 2019 9.595 9.595 9.427 9.595 511,270 +0.00(+0.00%)
Mar 29, 2019 9.691 9.699 9.587 9.595 723,877 -0.07(-0.74%)
Mar 28, 2019 9.507 9.667 9.491 9.667 592,371 +0.13(+1.34%)
Mar 27, 2019 9.523 9.591 9.423 9.539 592,567 +0.02(+0.25%)
Mar 26, 2019 9.347 9.523 9.331 9.515 793,703 +0.23(+2.50%)
Mar 25, 2019 9.243 9.363 9.112 9.283 518,938 +0.05(+0.52%)
Mar 22, 2019 9.347 9.403 9.227 9.235 614,976 -0.11(-1.20%)
Mar 21, 2019 9.115 9.355 9.107 9.347 600,732 +0.20(+2.18%)
Mar 20, 2019 9.123 9.227 9.008 9.147 941,326 +0.00(+0.00%)
Mar 19, 2019 9.139 9.211 9.099 9.147 648,661 +0.03(+0.35%)
Mar 18, 2019 9.115 9.170 9.013 9.115 909,803 -0.02(-0.17%)
Mar 15, 2019 9.327 9.335 9.076 9.131 1,547,629 -0.16(-1.69%)
Mar 14, 2019 9.296 9.319 9.229 9.288 855,534 +0.01(+0.08%)
Mar 13, 2019 9.256 9.382 9.209 9.280 901,248 +0.14(+1.54%)
Mar 12, 2019 9.037 9.256 9.013 9.139 806,711 +0.12(+1.30%)
Mar 11, 2019 8.959 9.037 8.825 9.021 1,289,789 +0.07(+0.79%)
Mar 08, 2019 9.100 9.155 8.880 8.951 1,738,116 -0.13(-1.47%)
Mar 07, 2019 9.115 9.264 9.045 9.084 2,632,437 -0.02(-0.17%)
Mar 06, 2019 9.429 9.468 9.076 9.100 3,075,462 -0.42(-4.37%)
Mar 05, 2019 9.390 9.515 9.374 9.515 1,645,067 +0.13(+1.34%)
Mar 04, 2019 9.413 9.452 9.260 9.390 1,986,360 -0.05(-0.58%)
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.