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 30, 2018 7.330 7.392 7.268 7.276 596,657 -0.03(-0.42%)
Apr 27, 2018 7.175 7.338 7.175 7.307 513,518 +0.11(+1.51%)
Apr 26, 2018 7.183 7.260 7.145 7.198 541,476 +0.01(+0.11%)
Apr 25, 2018 7.082 7.237 6.896 7.191 1,132,446 -0.09(-1.17%)
Apr 24, 2018 7.314 7.318 7.229 7.276 637,827 +0.00(+0.00%)
Apr 23, 2018 7.276 7.296 7.206 7.276 430,599 +0.02(+0.32%)
Apr 20, 2018 7.322 7.330 7.225 7.252 411,718 -0.05(-0.64%)
Apr 19, 2018 7.430 7.430 7.249 7.299 661,717 -0.15(-2.08%)
Apr 18, 2018 7.531 7.549 7.438 7.454 627,783 -0.06(-0.82%)
Apr 17, 2018 7.430 7.601 7.430 7.516 846,301 +0.10(+1.36%)
Apr 16, 2018 7.384 7.461 7.338 7.415 622,318 +0.06(+0.84%)
Apr 13, 2018 7.314 7.369 7.245 7.353 916,919 +0.04(+0.53%)
Apr 12, 2018 7.399 7.399 7.276 7.314 705,698 -0.08(-1.05%)
Apr 11, 2018 7.276 7.399 7.229 7.392 1,113,064 +0.09(+1.27%)
Apr 10, 2018 7.229 7.330 7.160 7.299 1,011,829 +0.12(+1.62%)
Apr 09, 2018 7.221 7.245 7.163 7.183 537,767 -0.02(-0.32%)
Apr 06, 2018 7.198 7.268 7.163 7.206 681,512 +0.01(+0.11%)
Apr 05, 2018 7.136 7.214 7.078 7.198 722,001 +0.06(+0.87%)
Apr 04, 2018 7.067 7.160 7.028 7.136 838,506 +0.03(+0.44%)
Apr 03, 2018 6.935 7.113 6.904 7.105 961,810 +0.17(+2.46%)
Apr 02, 2018 6.958 6.958 6.848 6.935 1,006,346 -0.03(-0.44%)
Mar 29, 2018 6.965 6.965 6.965 0 +0.03(+0.44%)
Mar 28, 2018 6.806 6.950 6.776 6.935 1,188,171 +0.12(+1.78%)
Mar 27, 2018 6.776 6.874 6.692 6.814 668,935 +0.04(+0.56%)
Mar 26, 2018 6.745 6.783 6.643 6.776 500,348 +0.09(+1.36%)
Mar 23, 2018 6.867 6.867 6.677 6.685 1,080,791 -0.15(-2.22%)
Mar 22, 2018 6.814 6.927 6.783 6.836 653,345 +0.00(+0.00%)
Mar 21, 2018 6.829 6.897 6.791 6.836 565,863 -0.01(-0.11%)
Mar 20, 2018 6.836 6.905 6.806 6.844 694,392 +0.01(+0.11%)
Mar 19, 2018 6.958 6.973 6.783 6.836 947,500 -0.12(-1.74%)
Mar 16, 2018 6.890 6.992 6.852 6.958 1,639,668 +0.07(+0.99%)
Mar 15, 2018 6.829 6.897 6.791 6.890 657,769 +0.07(+1.00%)
Mar 14, 2018 6.836 6.867 6.798 6.821 528,129 -0.01(-0.11%)
Mar 13, 2018 6.768 6.859 6.761 6.829 985,136 +0.11(+1.58%)
Mar 12, 2018 6.563 6.738 6.554 6.723 798,755 +0.14(+2.19%)
Mar 09, 2018 6.556 6.578 6.457 6.578 845,734 +0.05(+0.81%)
Mar 08, 2018 6.571 6.575 6.495 6.525 801,661 -0.03(-0.46%)
Mar 07, 2018 6.525 6.556 957,019 -0.05(-0.80%)
Mar 06, 2018 6.563 6.624 6.506 6.609 612,377 +0.02(+0.35%)
Mar 05, 2018 6.548 6.609 6.533 6.586 563,340 +0.05(+0.70%)
Mar 02, 2018 6.465 6.609 6.434 6.541 1,709,967 +0.00(+0.00%)
Mar 01, 2018 6.442 6.556 6.427 6.541 695,889 +0.08(+1.17%)
Feb 28, 2018 6.495 6.556 6.449 6.465 889,466 +0.02(+0.24%)
Feb 27, 2018 6.662 6.677 6.396 6.449 905,357 -0.20(-3.08%)
Feb 26, 2018 6.601 6.662 6.563 6.654 592,111 +0.08(+1.15%)
Feb 23, 2018 6.556 6.662 6.548 6.578 644,135 +0.11(+1.76%)
Feb 22, 2018 6.465 6.465 967,743 +0.18(+2.90%)
Feb 21, 2018 6.495 6.503 6.267 6.283 1,010,918 -0.24(-3.72%)
Feb 20, 2018 6.829 6.943 6.525 6.525 899,591 -0.14(-2.05%)
Feb 16, 2018 6.662 6.662 6.662 0 +0.08(+1.27%)
Feb 15, 2018 6.533 6.609 6.504 6.578 557,154 +0.08(+1.17%)
Feb 14, 2018 6.571 6.578 6.449 6.503 785,173 -0.13(-1.95%)
Feb 13, 2018 6.525 6.670 6.518 6.632 1,043,622 +0.07(+1.04%)
Feb 12, 2018 6.457 6.578 6.320 6.563 1,182,313 +0.11(+1.76%)
Feb 09, 2018 6.396 6.510 6.317 6.449 1,088,365 +0.10(+1.55%)
Feb 08, 2018 6.487 6.518 6.343 6.351 1,201,460 -0.14(-2.11%)
Feb 07, 2018 6.465 6.520 6.465 6.487 1,013,430 +0.02(+0.23%)
Feb 06, 2018 6.358 6.503 6.267 6.472 2,150,924 -0.07(-1.10%)
Feb 05, 2018 6.662 6.685 6.389 6.544 1,047,411 -0.19(-2.76%)
Feb 02, 2018 6.859 6.881 6.677 6.730 1,183,504 -0.17(-2.42%)
Feb 01, 2018 6.973 7.019 6.882 6.897 995,524 -0.08(-1.09%)
Jan 31, 2018 6.920 7.026 6.905 6.973 769,421 +0.08(+1.21%)
Jan 30, 2018 6.935 6.943 6.867 6.890 741,412 -0.07(-0.98%)
Jan 29, 2018 7.216 7.216 6.950 6.958 967,307 -0.26(-3.58%)
Jan 26, 2018 7.352 7.360 7.170 7.216 568,861 -0.11(-1.45%)
Jan 25, 2018 7.261 7.326 7.239 7.322 731,596 +0.08(+1.05%)
Jan 24, 2018 7.299 7.316 7.216 7.246 628,350 -0.05(-0.73%)
Jan 23, 2018 7.193 7.299 7.193 7.299 420,216 +0.11(+1.48%)
Jan 22, 2018 7.132 7.193 7.120 7.193 466,560 +0.10(+1.39%)
Jan 19, 2018 7.072 7.155 7.064 7.094 1,142,013 +0.01(+0.11%)
Jan 18, 2018 7.223 7.223 7.083 7.087 739,457 -0.14(-1.99%)
Jan 17, 2018 7.223 7.277 7.170 7.231 626,225 +0.02(+0.32%)
Jan 16, 2018 7.231 7.337 7.201 7.208 522,322 +0.00(+0.00%)
Jan 12, 2018 7.208 7.208 7.208 0 -0.14(-1.96%)
Jan 11, 2018 7.375 7.451 7.307 7.352 647,914 -0.02(-0.31%)
Jan 10, 2018 7.375 690,527 -0.05(-0.71%)
Jan 09, 2018 7.648 7.648 7.421 7.428 969,127 -0.20(-2.68%)
Jan 08, 2018 7.648 7.660 7.588 7.633 552,871 -0.02(-0.20%)
Jan 05, 2018 7.618 7.679 7.603 7.648 502,278 +0.03(+0.40%)
Jan 04, 2018 7.739 7.770 7.618 7.618 892,079 -0.11(-1.47%)
Jan 03, 2018 7.739 7.755 7.663 7.732 727,934 +0.01(+0.10%)
Jan 02, 2018 7.663 7.739 7.641 7.724 681,925 +0.07(+0.89%)
Dec 29, 2017 7.656 7.656 7.656 0 -0.08(-1.08%)
Dec 28, 2017 7.663 7.781 7.648 7.739 675,675 +0.09(+1.19%)
Dec 27, 2017 7.633 7.716 7.618 7.648 675,057 +0.02(+0.20%)
Dec 26, 2017 7.641 7.678 7.588 7.633 499,857 +0.00(+0.00%)
Dec 22, 2017 7.678 7.686 7.633 7.633 504,870 -0.01(-0.10%)
Dec 21, 2017 7.633 7.671 7.588 7.641 731,571 +0.06(+0.80%)
Dec 20, 2017 7.611 7.641 7.558 7.580 553,571 -0.01(-0.10%)
Dec 19, 2017 7.792 7.812 7.580 7.588 847,538 -0.21(-2.71%)
Dec 18, 2017 7.754 7.882 7.746 7.799 790,950 +0.09(+1.17%)
Dec 15, 2017 7.671 7.743 7.656 7.709 3,909,440 +0.08(+0.99%)
Dec 14, 2017 7.671 7.697 7.588 7.633 788,365 -0.05(-0.69%)
Dec 13, 2017 7.603 7.746 7.603 7.686 955,128 +0.08(+0.99%)
Dec 12, 2017 7.648 7.694 7.603 7.611 660,979 -0.04(-0.49%)
Dec 11, 2017 7.626 7.705 7.626 7.648 643,450 +0.03(+0.40%)
Dec 08, 2017 7.641 7.678 7.607 7.618 449,764 +0.00(+0.00%)
Dec 07, 2017 7.656 7.686 7.592 567,858 +0.00(+0.00%)
Dec 06, 2017 7.641 7.671 7.584 7.641 605,087 -0.01(-0.10%)
Dec 05, 2017 7.686 7.701 7.588 7.648 546,673 -0.02(-0.20%)
Dec 04, 2017 7.739 7.769 7.599 7.663 767,738 -0.03(-0.39%)
Dec 01, 2017 7.769 7.837 7.633 7.694 935,321 -0.10(-1.26%)
Nov 30, 2017 7.890 7.912 7.792 7.792 671,684 -0.06(-0.77%)
Nov 29, 2017 7.829 7.897 7.826 7.852 604,615 +0.04(+0.48%)
Nov 28, 2017 7.882 7.889 7.807 7.814 585,200 -0.05(-0.67%)
Nov 27, 2017 7.867 7.882 7.829 7.867 819,902 -0.04(-0.47%)
Nov 24, 2017 7.882 7.972 7.852 7.904 747,749 +0.07(+0.86%)
Nov 22, 2017 7.807 7.867 7.762 7.837 1,066,266 +0.04(+0.58%)
Nov 21, 2017 7.784 7.840 7.728 7.792 646,632 +0.04(+0.58%)
Nov 20, 2017 7.687 7.747 7.664 7.747 551,283 +0.09(+1.18%)
Nov 17, 2017 7.687 7.732 7.642 7.657 664,003 -0.03(-0.39%)
Nov 16, 2017 7.612 7.739 7.612 7.687 845,350 +0.09(+1.18%)
Nov 15, 2017 7.702 7.702 7.589 7.597 491,239 -0.11(-1.46%)
Nov 14, 2017 7.792 7.803 7.702 7.709 643,528 -0.09(-1.15%)
Nov 13, 2017 7.852 7.912 7.792 7.799 791,697 -0.05(-0.67%)
Nov 10, 2017 7.799 7.874 7.762 7.852 687,259 +0.04(+0.58%)
Nov 09, 2017 7.754 7.833 7.732 7.807 562,748 +0.05(+0.68%)
Nov 08, 2017 7.634 7.773 7.627 7.754 524,930 +0.10(+1.37%)
Nov 07, 2017 7.657 7.717 7.597 7.649 1,786,198 +0.01(+0.20%)
Nov 06, 2017 7.792 7.807 7.619 7.634 815,985 -0.16(-2.02%)
Nov 03, 2017 7.837 7.837 7.758 7.792 480,523 -0.07(-0.95%)
Nov 02, 2017 7.694 7.867 7.664 7.867 574,031 +0.16(+2.04%)
Nov 01, 2017 7.619 7.822 7.612 7.709 716,328 +0.10(+1.28%)
Oct 31, 2017 7.552 7.649 7.432 7.612 1,205,461 -0.05(-0.68%)
Oct 30, 2017 7.844 7.874 7.628 7.664 1,066,841 -0.18(-2.29%)
Oct 27, 2017 7.785 7.867 7.744 7.844 796,612 +0.08(+1.06%)
Oct 26, 2017 7.889 7.904 7.755 7.762 624,324 -0.10(-1.23%)
Oct 25, 2017 7.852 7.926 7.829 7.859 505,542 -0.02(-0.28%)
Oct 24, 2017 7.807 7.904 7.777 7.882 672,814 +0.09(+1.15%)
Oct 23, 2017 7.829 7.837 7.770 7.792 292,437 -0.03(-0.38%)
Oct 20, 2017 7.852 7.874 7.762 7.822 689,584 +0.01(+0.19%)
Oct 19, 2017 7.852 7.852 7.762 7.807 728,538 -0.03(-0.38%)
Oct 18, 2017 7.755 7.867 7.729 7.837 716,376 +0.10(+1.35%)
Oct 17, 2017 7.747 7.777 7.691 7.732 669,771 +0.00(+0.00%)
Oct 16, 2017 7.837 7.837 7.710 7.732 946,679 -0.09(-1.14%)
Oct 13, 2017 7.859 7.867 7.785 7.822 1,081,307 -0.03(-0.38%)
Oct 12, 2017 7.844 7.882 7.792 7.852 1,299,077 +0.00(+0.00%)
Oct 11, 2017 7.829 7.867 7.814 7.852 512,316 +0.04(+0.48%)
Oct 10, 2017 7.844 7.889 7.777 7.814 553,633 +0.01(+0.19%)
Oct 09, 2017 7.717 7.803 7.717 7.800 505,563 +0.07(+0.87%)
Oct 06, 2017 7.807 7.807 7.710 7.732 1,223,712 -0.08(-1.05%)
Oct 05, 2017 7.703 7.844 7.688 7.814 1,003,131 +0.12(+1.55%)
Oct 04, 2017 7.703 7.744 7.654 7.695 714,983 -0.02(-0.29%)
Oct 03, 2017 7.695 7.717 7.635 7.717 728,323 +0.00(+0.00%)
Oct 02, 2017 7.606 7.755 7.576 7.717 1,640,349 +0.13(+1.77%)
Sep 29, 2017 7.494 7.583 7.479 7.583 1,027,769 +0.04(+0.59%)
Sep 28, 2017 7.568 7.583 7.412 7.539 1,097,114 +0.01(+0.20%)
Sep 27, 2017 7.553 7.524 932,733 +0.03(+0.40%)
Sep 26, 2017 7.546 7.546 7.405 7.494 976,522 -0.06(-0.78%)
Sep 25, 2017 7.613 7.635 7.524 7.553 1,601,959 +0.01(+0.20%)
Sep 22, 2017 7.561 7.613 7.457 7.538 4,153,124 +0.01(+0.10%)
Sep 21, 2017 7.524 7.605 7.494 7.531 1,099,094 +0.00(+0.00%)
Sep 20, 2017 7.627 7.694 7.509 7.531 1,438,738 -0.10(-1.36%)
Sep 19, 2017 7.635 7.702 7.590 7.635 1,319,997 -0.01(-0.10%)
Sep 18, 2017 7.464 7.679 7.449 7.642 1,756,194 +0.16(+2.18%)
Sep 15, 2017 7.383 7.479 7.309 7.479 4,969,662 +0.07(+1.00%)
Sep 14, 2017 7.501 7.516 7.390 7.405 1,315,645 -0.08(-1.09%)
Sep 13, 2017 7.642 7.661 7.449 7.487 1,215,076 -0.13(-1.75%)
Sep 12, 2017 7.620 7.694 7.583 7.620 1,611,512 -0.04(-0.48%)
Sep 11, 2017 7.561 7.687 7.561 7.657 2,285,319 +0.10(+1.37%)
Sep 08, 2017 7.405 7.561 7.337 7.553 2,573,739 +0.15(+2.00%)
Sep 07, 2017 7.086 7.442 7.086 7.405 13,262,290 +0.39(+5.60%)
Sep 06, 2017 7.412 7.412 6.931 7.012 8,855,223 -0.69(-8.95%)
Sep 05, 2017 7.620 7.731 7.613 7.702 960,783 +0.10(+1.27%)
Sep 01, 2017 7.627 7.635 7.580 7.605 414,287 -0.02(-0.29%)
Aug 31, 2017 7.590 7.635 7.583 7.627 642,346 +0.05(+0.68%)
Aug 30, 2017 7.487 7.590 7.442 7.575 506,659 +0.07(+0.89%)
Aug 29, 2017 7.509 7.557 7.494 7.509 795,546 +0.01(+0.20%)
Aug 28, 2017 7.479 7.501 7.442 7.494 886,164 -0.07(-0.88%)
Aug 25, 2017 7.560 7.582 7.523 7.560 419,753 +0.01(+0.10%)
Aug 24, 2017 7.553 7.590 7.501 7.553 924,767 +0.02(+0.29%)
Aug 23, 2017 7.464 7.553 7.398 7.531 500,085 +0.04(+0.59%)
Aug 22, 2017 7.376 7.494 7.376 7.487 440,316 +0.13(+1.70%)
Aug 21, 2017 7.361 7.391 7.295 7.361 906,693 -0.01(-0.10%)
Aug 18, 2017 7.288 7.376 7.192 7.369 2,374,629 +0.04(+0.50%)
Aug 17, 2017 7.494 7.568 7.317 7.332 1,338,540 -0.18(-2.45%)
Aug 16, 2017 7.575 7.634 7.498 7.516 735,068 -0.07(-0.97%)
Aug 15, 2017 7.590 7.619 7.523 7.590 666,414 -0.01(-0.19%)
Aug 14, 2017 7.391 7.604 7.369 7.604 887,156 +0.26(+3.51%)
Aug 11, 2017 7.479 7.487 7.302 7.347 800,787 -0.14(-1.87%)
Aug 10, 2017 7.479 7.523 7.435 7.487 925,561 -0.01(-0.10%)
Aug 09, 2017 7.501 7.516 7.464 7.494 766,583 +0.04(+0.59%)
Aug 08, 2017 7.487 7.516 7.428 7.450 633,352 -0.04(-0.49%)
Aug 07, 2017 7.464 7.512 7.398 7.487 794,035 +0.02(+0.30%)
Aug 04, 2017 7.369 7.479 7.361 7.464 611,101 +0.10(+1.40%)
Aug 03, 2017 7.472 7.516 7.332 7.361 716,594 -0.10(-1.28%)
Aug 02, 2017 7.479 7.560 7.435 7.457 589,082 -0.03(-0.39%)
Aug 01, 2017 7.457 7.553 7.369 7.487 845,108 +0.03(+0.40%)
Jul 31, 2017 7.523 7.523 7.383 7.457 786,085 +0.00(+0.00%)
Jul 28, 2017 7.398 7.468 7.369 7.457 420,219 +0.01(+0.10%)
Jul 27, 2017 7.391 7.487 7.347 7.450 536,429 +0.10(+1.40%)
Jul 26, 2017 7.339 7.449 7.339 7.347 519,570 -0.03(-0.40%)
Jul 25, 2017 7.530 7.530 7.354 7.376 486,040 -0.10(-1.37%)
Jul 24, 2017 7.471 7.478 7.391 7.478 402,489 +0.01(+0.20%)
Jul 21, 2017 7.471 7.471 7.391 7.464 460,169 +0.03(+0.39%)
Jul 20, 2017 7.508 7.515 7.405 7.434 449,709 -0.04(-0.49%)
Jul 19, 2017 7.405 7.544 7.405 7.471 578,180 +0.01(+0.10%)
Jul 18, 2017 7.427 7.464 7.347 7.464 547,980 +0.07(+0.99%)
Jul 17, 2017 7.325 7.398 7.266 7.391 474,597 +0.08(+1.10%)
Jul 14, 2017 7.244 7.317 7.237 7.310 481,446 +0.07(+1.01%)
Jul 13, 2017 7.259 7.281 7.185 7.237 440,566 +0.01(+0.20%)
Jul 12, 2017 7.185 7.281 7.185 7.222 395,129 +0.06(+0.82%)
Jul 11, 2017 7.141 7.193 7.061 7.163 731,905 +0.01(+0.20%)
Jul 10, 2017 7.229 7.273 7.149 7.149 593,262 -0.09(-1.21%)
Jul 07, 2017 7.229 7.266 7.178 7.237 463,775 +0.00(+0.00%)
Jul 06, 2017 7.347 7.347 7.207 7.237 896,207 -0.14(-1.89%)
Jul 05, 2017 7.303 7.398 7.237 7.376 743,126 +0.05(+0.70%)
Jul 03, 2017 7.207 7.332 7.207 7.325 263,912 +0.10(+1.32%)
Jun 30, 2017 7.303 7.310 7.200 7.229 552,928 -0.04(-0.60%)
Jun 29, 2017 7.229 7.281 7.171 7.273 872,225 +0.03(+0.40%)
Jun 28, 2017 7.163 7.273 7.149 7.244 917,956 +0.06(+0.82%)
Jun 27, 2017 7.273 7.325 7.149 7.185 681,104 -0.12(-1.60%)
Jun 26, 2017 7.237 7.332 7.237 7.303 751,030 +0.10(+1.32%)
Jun 23, 2017 7.215 7.284 7.193 7.207 1,602,057 -0.01(-0.10%)
Jun 22, 2017 7.288 7.317 7.215 7.215 647,112 -0.07(-1.01%)
Jun 21, 2017 7.383 7.394 7.237 7.288 619,400 -0.08(-1.09%)
Jun 20, 2017 7.310 7.394 7.259 7.369 593,348 +0.04(+0.60%)
Jun 19, 2017 7.303 7.413 7.303 7.325 909,570 +0.01(+0.10%)
Jun 16, 2017 7.354 7.416 7.295 7.317 1,893,999 -0.07(-0.99%)
Jun 15, 2017 7.398 7.413 7.281 7.391 1,441,562 +0.19(+2.64%)
Jun 14, 2017 7.288 7.347 7.134 7.200 848,678 -0.05(-0.71%)
Jun 13, 2017 7.325 7.354 7.222 7.251 816,911 -0.10(-1.30%)
Jun 12, 2017 7.332 7.409 7.317 7.347 1,318,215 +0.01(+0.10%)
Jun 09, 2017 7.259 7.405 7.251 7.339 1,454,292 +0.10(+1.42%)
Jun 08, 2017 7.244 7.317 7.141 7.237 1,316,293 +0.01(+0.10%)
Jun 07, 2017 7.163 7.273 7.152 7.229 1,419,220 +0.07(+0.92%)
Jun 06, 2017 7.273 7.317 7.156 7.163 1,340,903 -0.12(-1.71%)
Jun 05, 2017 7.266 7.295 7.244 7.288 997,868 -0.01(-0.10%)
Jun 02, 2017 7.229 7.325 7.215 7.295 1,223,102 +0.10(+1.32%)
Jun 01, 2017 7.010 7.233 6.995 7.200 984,254 +0.16(+2.29%)
May 31, 2017 7.141 7.141 6.973 7.039 2,199,477 -0.10(-1.44%)
May 30, 2017 6.995 7.207 6.969 7.141 2,961,531 +0.14(+1.99%)
May 26, 2017 6.973 7.112 6.922 7.002 12,808,010 -0.07(-0.93%)
May 25, 2017 7.017 7.207 6.958 7.068 5,681,244 +0.29(+4.21%)
May 24, 2017 6.746 6.805 6.746 6.783 422,970 +0.04(+0.54%)
May 23, 2017 6.775 6.775 6.709 6.746 369,862 +0.00(+0.00%)
May 22, 2017 6.687 6.768 6.651 6.746 377,205 +0.04(+0.55%)
May 19, 2017 7.185 7.185 6.687 6.709 338,645 +0.02(+0.33%)
May 18, 2017 6.629 6.709 6.592 6.687 355,667 +0.07(+1.11%)
May 17, 2017 6.607 6.691 6.592 6.614 508,973 -0.02(-0.33%)
May 16, 2017 6.651 6.702 6.621 6.636 345,798 -0.04(-0.55%)
May 15, 2017 6.651 6.750 6.643 6.673 322,033 +0.07(+1.00%)
May 12, 2017 6.585 6.658 6.556 6.607 271,642 +0.00(+0.00%)
May 11, 2017 6.621 6.651 6.534 6.607 400,089 -0.04(-0.55%)
May 10, 2017 6.592 6.702 6.585 6.643 370,553 +0.04(+0.55%)
May 09, 2017 6.629 6.629 6.541 6.607 642,313 -0.02(-0.33%)
May 08, 2017 6.629 6.673 6.592 6.629 297,670 +0.00(+0.00%)
May 05, 2017 6.629 6.702 6.585 6.629 785,837 -0.01(-0.22%)
May 04, 2017 6.673 6.723 6.585 6.643 576,151 -0.04(-0.55%)
May 03, 2017 6.922 6.922 6.629 6.680 751,393 -0.22(-3.18%)
May 02, 2017 6.775 6.936 6.761 6.900 835,669 +0.18(+2.73%)
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.