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

Independence Realty Trust Inc (NY: IRT )

16.70 +0.48 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 28, 2017 6.783 6.819 6.695 6.739 412,373 -0.05(-0.76%)
Apr 27, 2017 6.849 6.878 6.775 6.790 379,454 -0.06(-0.86%)
Apr 26, 2017 6.856 6.966 6.849 6.849 647,035 -0.10(-1.37%)
Apr 25, 2017 6.944 6.988 6.914 6.944 793,981 +0.01(+0.11%)
Apr 24, 2017 7.010 7.046 6.874 6.936 1,005,769 -0.01(-0.11%)
Apr 21, 2017 6.929 6.980 6.885 6.944 561,519 +0.02(+0.32%)
Apr 20, 2017 6.863 6.936 6.863 6.922 489,094 +0.05(+0.75%)
Apr 19, 2017 6.827 6.896 6.827 6.870 498,771 +0.01(+0.21%)
Apr 18, 2017 6.870 6.885 6.827 6.856 412,495 -0.02(-0.32%)
Apr 17, 2017 6.849 6.878 6.827 6.878 442,724 +0.09(+1.29%)
Apr 13, 2017 6.812 6.878 6.783 6.790 381,057 -0.04(-0.54%)
Apr 12, 2017 6.870 6.885 6.812 6.827 317,658 -0.04(-0.64%)
Apr 11, 2017 6.761 6.870 6.761 6.870 362,885 +0.11(+1.63%)
Apr 10, 2017 6.768 6.801 6.731 6.761 352,882 -0.01(-0.11%)
Apr 07, 2017 6.790 6.805 6.742 6.768 300,774 +0.01(+0.11%)
Apr 06, 2017 6.629 6.790 6.629 6.761 428,622 +0.11(+1.65%)
Apr 05, 2017 6.849 6.878 6.614 6.651 1,080,084 -0.20(-2.89%)
Apr 04, 2017 6.819 6.878 6.819 6.849 665,365 +0.01(+0.11%)
Apr 03, 2017 6.849 6.863 6.772 6.841 337,964 -0.02(-0.32%)
Mar 31, 2017 6.797 6.878 6.768 6.863 1,065,379 +0.08(+1.19%)
Mar 30, 2017 6.783 6.834 6.761 6.783 278,004 -0.01(-0.11%)
Mar 29, 2017 6.753 6.849 6.746 6.790 302,057 -0.04(-0.64%)
Mar 28, 2017 6.739 6.834 6.724 6.834 607,220 +0.10(+1.41%)
Mar 27, 2017 6.724 6.775 6.702 6.739 438,699 +0.01(+0.11%)
Mar 24, 2017 6.739 6.805 6.717 6.731 337,192 -0.03(-0.43%)
Mar 23, 2017 6.643 6.775 6.599 6.761 802,729 +0.14(+2.10%)
Mar 22, 2017 6.629 6.728 6.519 6.621 728,822 -0.10(-1.42%)
Mar 21, 2017 6.775 6.834 6.717 6.717 479,106 -0.07(-1.08%)
Mar 20, 2017 6.812 6.834 6.724 6.790 381,051 -0.04(-0.54%)
Mar 17, 2017 6.592 6.878 6.592 6.827 1,524,346 +0.23(+3.44%)
Mar 16, 2017 6.607 6.625 6.541 6.599 269,749 +0.03(+0.45%)
Mar 15, 2017 6.394 6.621 6.394 6.570 498,466 +0.23(+3.58%)
Mar 14, 2017 6.453 6.453 6.280 6.343 618,732 -0.14(-2.15%)
Mar 13, 2017 6.490 6.563 6.453 6.482 458,953 -0.02(-0.34%)
Mar 10, 2017 6.438 6.555 6.398 6.504 845,074 +0.09(+1.37%)
Mar 09, 2017 6.621 6.658 6.402 6.416 902,130 -0.21(-3.10%)
Mar 08, 2017 6.636 6.687 6.561 6.621 1,258,590 +0.00(+0.00%)
Mar 07, 2017 6.680 6.695 6.621 6.621 519,640 -0.06(-0.88%)
Mar 06, 2017 6.753 6.753 6.651 6.680 499,470 -0.07(-1.08%)
Mar 03, 2017 6.695 6.753 6.621 6.753 526,070 +0.04(+0.55%)
Mar 02, 2017 6.739 6.761 6.658 6.717 453,003 -0.02(-0.33%)
Mar 01, 2017 6.731 6.764 6.695 6.739 601,049 +0.01(+0.11%)
Feb 28, 2017 6.695 6.753 6.695 6.731 861,312 +0.01(+0.11%)
Feb 27, 2017 6.761 6.820 6.702 6.724 527,325 -0.04(-0.54%)
Feb 24, 2017 6.717 6.782 6.717 6.761 601,105 -0.05(-0.75%)
Feb 23, 2017 6.739 6.819 6.717 6.812 419,569 +0.10(+1.42%)
Feb 22, 2017 6.731 6.753 6.687 6.717 626,428 -0.02(-0.33%)
Feb 21, 2017 6.739 6.783 6.621 6.739 1,253,981 -0.07(-1.08%)
Feb 17, 2017 6.812 6.812 6.812 0 -0.04(-0.53%)
Feb 16, 2017 6.900 6.914 6.739 6.849 1,213,351 -0.01(-0.21%)
Feb 15, 2017 6.797 6.900 6.739 6.863 980,585 +0.06(+0.86%)
Feb 14, 2017 6.797 6.834 6.753 6.805 502,116 +0.00(+0.00%)
Feb 13, 2017 6.812 6.834 6.739 6.805 409,270 +0.00(+0.00%)
Feb 10, 2017 6.783 6.849 6.753 6.805 515,569 +0.04(+0.65%)
Feb 09, 2017 6.702 6.761 6.680 6.761 652,162 +0.10(+1.43%)
Feb 08, 2017 6.673 6.768 6.636 6.665 502,252 +0.00(+0.00%)
Feb 07, 2017 6.739 6.783 6.658 6.665 724,755 -0.07(-1.09%)
Feb 06, 2017 6.790 6.805 6.717 6.739 1,555,081 -0.05(-0.76%)
Feb 03, 2017 6.746 6.819 6.724 6.790 567,633 +0.05(+0.76%)
Feb 02, 2017 6.709 6.775 6.702 6.739 384,830 +0.01(+0.11%)
Feb 01, 2017 6.775 6.870 6.702 6.731 1,212,827 -0.03(-0.43%)
Jan 31, 2017 6.680 6.827 6.651 6.761 1,037,975 +0.10(+1.43%)
Jan 30, 2017 6.665 6.680 6.592 6.665 422,998 -0.02(-0.33%)
Jan 27, 2017 6.665 6.709 6.651 6.687 387,804 -0.04(-0.65%)
Jan 26, 2017 6.702 6.768 6.636 6.731 506,538 -0.02(-0.33%)
Jan 25, 2017 6.790 6.790 6.720 6.753 725,991 -0.01(-0.22%)
Jan 24, 2017 6.658 6.775 6.621 6.768 924,615 +0.11(+1.65%)
Jan 23, 2017 6.563 6.680 6.548 6.658 702,992 +0.08(+1.22%)
Jan 20, 2017 6.482 6.585 6.482 6.578 322,860 +0.08(+1.24%)
Jan 19, 2017 6.548 6.548 6.431 6.497 688,280 -0.06(-0.89%)
Jan 18, 2017 6.578 6.599 6.541 6.556 381,996 -0.02(-0.33%)
Jan 17, 2017 6.570 6.599 6.504 6.578 1,324,774 +0.02(+0.34%)
Jan 13, 2017 6.556 6.556 6.556 0 +0.00(+0.00%)
Jan 12, 2017 6.570 6.592 6.482 6.556 410,527 -0.03(-0.44%)
Jan 11, 2017 6.607 6.614 6.555 6.585 1,066,664 -0.01(-0.11%)
Jan 10, 2017 6.497 6.625 6.482 6.592 1,465,760 +0.08(+1.24%)
Jan 09, 2017 6.556 6.614 6.482 6.512 471,116 -0.07(-1.00%)
Jan 06, 2017 6.578 6.643 6.541 6.578 669,958 +0.01(+0.22%)
Jan 05, 2017 6.592 6.621 6.504 6.563 635,884 -0.01(-0.22%)
Jan 04, 2017 6.578 6.599 6.541 6.578 644,713 -0.01(-0.11%)
Jan 03, 2017 6.578 6.592 6.482 6.585 986,537 +0.05(+0.78%)
Dec 30, 2016 6.534 6.534 6.534 0 +0.13(+2.06%)
Dec 29, 2016 6.358 6.464 6.358 6.402 759,063 +0.04(+0.69%)
Dec 28, 2016 6.372 6.467 6.336 6.358 402,209 -0.10(-1.59%)
Dec 27, 2016 6.556 6.563 6.446 6.460 505,265 -0.07(-1.12%)
Dec 23, 2016 6.534 6.534 6.534 0 +0.10(+1.48%)
Dec 22, 2016 6.453 6.548 6.416 6.438 686,150 +0.03(+0.46%)
Dec 21, 2016 6.556 6.592 6.409 6.409 1,034,741 -0.09(-1.35%)
Dec 20, 2016 6.372 6.552 6.365 6.497 1,551,391 +0.10(+1.49%)
Dec 19, 2016 6.358 6.438 6.306 6.402 988,055 +0.04(+0.58%)
Dec 16, 2016 6.306 6.409 6.277 6.365 2,438,021 +0.10(+1.64%)
Dec 15, 2016 6.270 6.336 6.189 6.263 983,517 +0.01(+0.23%)
Dec 14, 2016 6.299 6.314 6.233 6.248 871,059 -0.07(-1.04%)
Dec 13, 2016 6.314 6.372 6.266 6.314 965,677 -0.01(-0.12%)
Dec 12, 2016 6.424 6.424 6.285 6.321 980,782 -0.06(-0.92%)
Dec 09, 2016 6.292 6.387 6.277 6.380 1,204,503 +0.10(+1.63%)
Dec 08, 2016 6.226 6.369 6.211 6.277 1,108,970 +0.01(+0.12%)
Dec 07, 2016 6.226 6.292 6.182 6.270 1,314,915 +0.01(+0.12%)
Dec 06, 2016 6.204 6.285 6.167 6.263 1,467,909 +0.10(+1.54%)
Dec 05, 2016 6.116 6.189 6.101 6.167 1,084,736 +0.02(+0.36%)
Dec 02, 2016 6.065 6.255 6.047 6.145 1,577,051 +0.06(+0.96%)
Dec 01, 2016 6.175 6.211 5.904 6.087 2,472,278 -0.18(-2.81%)
Nov 30, 2016 6.372 6.402 6.087 6.263 11,102,088 -0.12(-1.95%)
Nov 29, 2016 6.519 6.578 6.387 6.387 1,315,993 -0.12(-1.91%)
Nov 28, 2016 6.446 6.530 6.431 6.512 952,909 -0.01(-0.11%)
Nov 25, 2016 6.402 6.526 6.402 6.519 458,799 +0.08(+1.25%)
Nov 23, 2016 6.438 6.438 6.438 0 -0.08(-1.24%)
Nov 22, 2016 6.497 6.592 6.460 6.519 1,550,089 +0.07(+1.02%)
Nov 21, 2016 6.453 6.526 6.387 6.453 921,725 +0.03(+0.46%)
Nov 18, 2016 6.431 6.519 6.372 6.424 863,568 -0.01(-0.11%)
Nov 17, 2016 6.468 6.556 6.416 6.431 966,761 -0.01(-0.23%)
Nov 16, 2016 6.468 6.585 6.409 6.446 1,025,019 +0.01(+0.11%)
Nov 15, 2016 6.592 6.636 6.431 6.438 1,738,961 -0.09(-1.35%)
Nov 14, 2016 6.446 6.556 6.292 6.526 1,509,964 +0.17(+2.65%)
Nov 11, 2016 6.197 6.358 6.131 6.358 1,758,069 +0.12(+2.00%)
Nov 10, 2016 6.292 6.299 5.918 6.233 1,636,393 -0.01(-0.23%)
Nov 09, 2016 6.021 6.277 6.006 6.248 1,971,827 +0.03(+0.47%)
Nov 08, 2016 6.197 6.270 6.087 6.219 1,317,276 +0.09(+1.43%)
Nov 07, 2016 6.204 6.204 6.021 6.131 2,104,771 +0.18(+2.95%)
Nov 04, 2016 5.801 5.955 5.669 5.955 1,131,576 +0.14(+2.39%)
Nov 03, 2016 5.735 5.838 5.691 5.816 1,326,445 +0.07(+1.28%)
Nov 02, 2016 5.918 5.955 5.706 5.742 1,931,119 -0.15(-2.49%)
Nov 01, 2016 6.116 6.116 5.838 5.889 2,125,558 -0.21(-3.48%)
Oct 31, 2016 6.079 6.145 6.014 6.101 3,413,368 -0.04(-0.72%)
Oct 28, 2016 6.182 6.219 5.918 6.145 3,802,063 -0.13(-2.10%)
Oct 27, 2016 6.504 6.519 6.263 6.277 1,683,782 -0.29(-4.46%)
Oct 26, 2016 6.621 6.632 6.534 6.570 1,074,070 -0.07(-0.99%)
Oct 25, 2016 6.629 6.658 6.534 6.636 1,461,603 -0.03(-0.44%)
Oct 24, 2016 6.599 6.702 6.599 6.665 1,493,605 +0.07(+1.11%)
Oct 21, 2016 6.519 6.687 6.519 6.592 1,473,789 +0.00(+0.00%)
Oct 20, 2016 6.585 6.636 6.548 6.592 1,828,438 +0.04(+0.56%)
Oct 19, 2016 6.482 6.570 6.416 6.556 1,509,083 +0.11(+1.70%)
Oct 18, 2016 6.402 6.541 6.336 6.446 3,325,650 +0.05(+0.80%)
Oct 17, 2016 6.416 6.482 6.358 6.394 1,425,445 +0.02(+0.34%)
Oct 14, 2016 6.416 6.446 6.343 6.372 2,042,874 +0.01(+0.23%)
Oct 13, 2016 6.233 6.394 6.211 6.358 1,973,568 +0.12(+2.00%)
Oct 12, 2016 6.211 6.255 6.123 6.233 1,345,284 +0.01(+0.24%)
Oct 11, 2016 6.380 6.380 6.123 6.219 2,172,343 -0.12(-1.85%)
Oct 10, 2016 6.314 6.409 6.306 6.336 1,024,296 +0.07(+1.05%)
Oct 07, 2016 6.343 6.424 6.270 6.270 3,548,147 -0.03(-0.46%)
Oct 06, 2016 6.255 6.380 6.226 6.299 3,338,902 +0.04(+0.70%)
Oct 05, 2016 6.409 6.482 6.160 6.255 3,938,328 -0.14(-2.18%)
Oct 04, 2016 6.570 6.578 6.380 6.394 3,225,785 -0.12(-1.91%)
Oct 03, 2016 6.599 6.651 6.453 6.519 3,408,188 -0.07(-1.11%)
Sep 30, 2016 6.680 6.731 6.570 6.592 19,186,260 -0.18(-2.60%)
Sep 29, 2016 6.761 6.863 6.621 6.768 2,723,481 +0.06(+0.87%)
Sep 28, 2016 7.061 7.100 6.687 6.709 4,190,295 -0.48(-6.63%)
Sep 27, 2016 7.486 7.500 7.120 7.185 3,046,724 -0.59(-7.54%)
Sep 26, 2016 7.793 7.837 7.727 7.771 566,081 -0.01(-0.19%)
Sep 23, 2016 7.684 7.823 7.640 7.786 424,409 +0.10(+1.33%)
Sep 22, 2016 7.610 7.691 7.574 7.684 511,191 +0.12(+1.55%)
Sep 21, 2016 7.442 7.566 7.306 7.566 585,820 +0.25(+3.40%)
Sep 20, 2016 7.420 7.434 7.145 7.317 666,396 -0.04(-0.60%)
Sep 19, 2016 7.464 7.508 7.325 7.361 492,530 +0.03(+0.40%)
Sep 16, 2016 7.317 7.500 7.163 7.332 3,122,534 -0.01(-0.10%)
Sep 15, 2016 7.237 7.354 7.195 7.339 522,424 +0.17(+2.35%)
Sep 14, 2016 7.120 7.229 7.061 7.171 416,855 +0.12(+1.66%)
Sep 13, 2016 7.295 7.295 7.039 7.054 544,197 -0.23(-3.12%)
Sep 12, 2016 7.017 7.314 6.958 7.281 540,246 +0.21(+3.01%)
Sep 09, 2016 7.383 7.405 6.988 7.068 802,410 -0.34(-4.55%)
Sep 08, 2016 7.581 7.581 7.361 7.405 697,816 -0.07(-0.98%)
Sep 07, 2016 7.391 7.478 7.259 7.478 829,473 +0.14(+1.90%)
Sep 06, 2016 7.566 7.566 7.083 7.339 1,416,224 +0.31(+4.37%)
Sep 02, 2016 6.944 7.032 7.032 7.032 248,613 +0.10(+1.37%)
Sep 01, 2016 6.951 7.002 6.878 6.936 404,475 +0.01(+0.21%)
Aug 31, 2016 6.878 6.951 6.834 6.922 445,827 +0.10(+1.50%)
Aug 30, 2016 6.775 6.827 6.687 6.819 444,058 +0.02(+0.32%)
Aug 29, 2016 6.790 6.856 6.783 6.797 242,195 -0.08(-1.17%)
Aug 26, 2016 6.863 6.962 6.812 6.878 273,249 -0.01(-0.11%)
Aug 25, 2016 6.885 6.958 6.790 6.885 647,057 +0.01(+0.21%)
Aug 24, 2016 7.002 7.002 6.812 6.870 343,500 -0.04(-0.53%)
Aug 23, 2016 6.885 6.980 6.790 6.907 817,205 +0.01(+0.11%)
Aug 22, 2016 6.849 6.900 6.768 6.900 304,037 +0.06(+0.86%)
Aug 19, 2016 6.885 6.885 6.790 6.841 228,960 -0.05(-0.74%)
Aug 18, 2016 6.885 6.936 6.841 6.892 269,573 +0.00(+0.00%)
Aug 17, 2016 6.995 6.995 6.819 6.892 515,647 -0.10(-1.47%)
Aug 16, 2016 7.076 7.076 6.936 6.995 310,457 -0.07(-1.04%)
Aug 15, 2016 7.105 7.112 6.980 7.068 236,799 +0.04(+0.63%)
Aug 12, 2016 6.907 7.120 6.885 7.024 351,737 +0.10(+1.37%)
Aug 11, 2016 6.958 7.024 6.885 6.929 261,748 -0.10(-1.46%)
Aug 10, 2016 7.039 7.120 6.958 7.032 236,681 -0.01(-0.21%)
Aug 09, 2016 7.032 7.061 6.966 7.046 366,279 +0.04(+0.52%)
Aug 08, 2016 6.958 7.032 6.951 7.010 355,847 +0.05(+0.74%)
Aug 05, 2016 6.870 6.958 6.790 6.958 475,574 +0.10(+1.39%)
Aug 04, 2016 6.629 6.878 6.607 6.863 632,031 +0.23(+3.54%)
Aug 03, 2016 6.556 6.673 6.468 6.629 827,971 +0.25(+3.90%)
Aug 02, 2016 6.468 6.548 6.372 6.380 336,928 -0.11(-1.69%)
Aug 01, 2016 6.614 6.658 6.464 6.490 324,964 -0.13(-1.99%)
Jul 29, 2016 6.504 6.643 6.504 6.621 475,398 +0.12(+1.80%)
Jul 28, 2016 6.526 6.546 6.446 6.504 182,596 +0.01(+0.11%)
Jul 27, 2016 6.490 6.556 6.438 6.497 204,065 -0.08(-1.22%)
Jul 26, 2016 6.621 6.643 6.519 6.578 290,895 +0.00(+0.00%)
Jul 25, 2016 6.665 6.678 6.534 6.578 385,169 -0.06(-0.88%)
Jul 22, 2016 6.570 6.636 6.548 6.636 592,963 +0.12(+1.80%)
Jul 21, 2016 6.643 6.643 6.438 6.519 444,730 -0.07(-1.11%)
Jul 20, 2016 6.519 6.739 6.490 6.592 1,026,266 +0.11(+1.69%)
Jul 19, 2016 6.409 6.482 6.372 6.482 462,863 +0.12(+1.84%)
Jul 18, 2016 6.204 6.394 6.175 6.365 867,894 +0.20(+3.21%)
Jul 15, 2016 6.116 6.175 6.072 6.167 248,012 +0.10(+1.57%)
Jul 14, 2016 6.189 6.189 6.072 6.072 286,088 -0.09(-1.43%)
Jul 13, 2016 6.219 6.219 6.145 6.160 244,065 -0.04(-0.71%)
Jul 12, 2016 6.167 6.211 6.116 6.204 366,050 +0.05(+0.83%)
Jul 11, 2016 6.101 6.160 6.044 6.153 222,464 +0.05(+0.84%)
Jul 08, 2016 6.057 6.123 5.977 6.101 238,673 +0.12(+2.08%)
Jul 07, 2016 6.175 6.189 5.926 5.977 481,734 -0.22(-3.55%)
Jul 06, 2016 6.226 6.226 6.145 6.197 189,663 -0.01(-0.12%)
Jul 05, 2016 6.065 6.226 6.065 6.204 348,940 +0.14(+2.29%)
Jul 01, 2016 5.977 6.065 6.065 6.065 259,672 +0.07(+1.22%)
Jun 30, 2016 5.684 6.014 5.677 5.992 664,616 +0.31(+5.55%)
Jun 29, 2016 5.589 5.691 5.581 5.677 1,176,461 +0.10(+1.71%)
Jun 28, 2016 5.515 5.633 5.515 5.581 375,441 +0.06(+1.06%)
Jun 27, 2016 5.618 5.655 5.493 5.523 453,388 -0.09(-1.57%)
Jun 24, 2016 5.435 5.625 5.395 5.611 1,631,724 -0.04(-0.65%)
Jun 23, 2016 5.611 5.662 5.559 5.647 412,327 +0.10(+1.72%)
Jun 22, 2016 5.611 5.611 5.530 5.552 226,604 -0.03(-0.52%)
Jun 21, 2016 5.530 5.611 5.530 5.581 336,039 +0.05(+0.93%)
Jun 20, 2016 5.567 5.603 5.515 5.530 506,695 +0.03(+0.53%)
Jun 17, 2016 5.567 5.567 5.457 5.501 846,159 -0.05(-0.92%)
Jun 16, 2016 5.530 5.559 5.493 5.552 329,271 +0.02(+0.40%)
Jun 15, 2016 5.574 5.574 5.508 5.530 329,472 +0.01(+0.13%)
Jun 14, 2016 5.567 5.589 5.471 5.523 325,406 -0.04(-0.79%)
Jun 13, 2016 5.611 5.699 5.552 5.567 307,787 -0.08(-1.43%)
Jun 10, 2016 5.742 5.750 5.640 5.647 263,437 -0.06(-1.03%)
Jun 09, 2016 5.611 5.750 5.611 5.706 407,817 +0.04(+0.65%)
Jun 08, 2016 5.596 5.677 5.545 5.669 296,315 +0.10(+1.71%)
Jun 07, 2016 5.596 5.596 5.493 5.574 295,534 +0.04(+0.79%)
Jun 06, 2016 5.611 5.655 5.501 5.530 647,626 -0.10(-1.69%)
Jun 03, 2016 5.706 5.728 5.611 5.625 302,559 -0.09(-1.54%)
Jun 02, 2016 5.655 5.721 5.655 5.713 273,427 +0.00(+0.00%)
Jun 01, 2016 5.713 5.713 5.655 5.713 189,962 +0.00(+0.00%)
May 31, 2016 5.677 5.728 5.647 5.713 210,846 -0.01(-0.26%)
May 27, 2016 5.603 5.728 5.728 5.728 323,293 +0.10(+1.82%)
May 26, 2016 5.559 5.669 5.559 5.625 346,667 +0.01(+0.13%)
May 25, 2016 5.684 5.686 5.589 5.618 251,292 +0.00(+0.00%)
May 24, 2016 5.567 5.640 5.545 5.618 884,982 +0.05(+0.92%)
May 23, 2016 5.596 5.662 5.537 5.567 353,621 -0.03(-0.52%)
May 20, 2016 5.603 5.625 5.537 5.596 189,601 +0.04(+0.66%)
May 19, 2016 5.684 5.699 5.486 5.559 681,811 -0.06(-1.04%)
May 18, 2016 5.618 5.721 5.559 5.618 254,732 -0.02(-0.39%)
May 17, 2016 5.779 5.779 5.523 5.640 924,995 -0.12(-2.16%)
May 16, 2016 5.640 5.801 5.603 5.764 313,092 +0.14(+2.47%)
May 13, 2016 5.552 5.655 5.552 5.625 1,504,097 +0.06(+1.05%)
May 12, 2016 5.662 5.721 5.552 5.567 385,308 -0.07(-1.30%)
May 11, 2016 5.772 5.786 5.603 5.640 517,902 -0.12(-2.04%)
May 10, 2016 5.735 5.816 5.662 5.757 392,416 +0.07(+1.16%)
May 09, 2016 5.603 5.721 5.574 5.691 455,652 +0.12(+2.10%)
May 06, 2016 5.530 5.574 5.458 5.574 322,971 +0.04(+0.79%)
May 05, 2016 5.589 5.625 5.515 5.530 906,489 +0.00(+0.00%)
May 04, 2016 5.340 5.559 5.310 5.530 830,350 +0.22(+4.14%)
May 03, 2016 5.281 5.325 5.208 5.310 351,253 +0.04(+0.69%)
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.