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

Kite Realty Group Trust (NY: KRG )

22.03 +0.06 (+0.27%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jun 6, 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, 2021 18.29 18.36 17.83 18.32 687,874 -0.13(-0.72%)
Apr 29, 2021 18.40 18.79 18.27 18.45 486,475 +0.12(+0.67%)
Apr 28, 2021 18.45 18.59 18.27 18.33 528,649 -0.08(-0.43%)
Apr 27, 2021 18.23 18.48 18.02 18.41 587,046 +0.26(+1.41%)
Apr 26, 2021 18.30 18.48 18.01 18.15 512,958 +0.07(+0.39%)
Apr 23, 2021 17.67 18.21 17.58 18.08 608,478 +0.44(+2.50%)
Apr 22, 2021 17.90 18.12 17.63 17.64 363,413 -0.18(-1.04%)
Apr 21, 2021 17.46 18.07 17.34 17.83 644,226 +0.36(+2.07%)
Apr 20, 2021 17.27 17.53 17.06 17.47 706,124 +0.05(+0.30%)
Apr 19, 2021 17.54 17.62 17.16 17.41 606,386 -0.10(-0.55%)
Apr 16, 2021 17.71 17.71 17.48 17.51 480,467 -0.09(-0.50%)
Apr 15, 2021 17.46 17.63 17.25 17.60 623,550 +0.35(+2.04%)
Apr 14, 2021 17.29 17.57 17.22 17.25 639,607 -0.08(-0.46%)
Apr 13, 2021 17.31 17.46 17.09 17.33 353,862 -0.07(-0.41%)
Apr 12, 2021 17.28 17.46 17.08 17.40 449,470 +0.11(+0.61%)
Apr 09, 2021 17.35 17.44 17.19 17.29 290,438 +0.11(+0.61%)
Apr 08, 2021 17.26 17.41 17.12 17.19 451,112 -0.19(-1.11%)
Apr 07, 2021 17.41 17.65 17.03 17.38 566,391 -0.19(-1.10%)
Apr 06, 2021 17.17 17.64 17.17 17.57 872,623 +0.41(+2.39%)
Apr 05, 2021 17.49 17.53 16.82 17.16 670,314 -0.11(-0.66%)
Apr 01, 2021 16.91 17.33 16.87 17.28 718,476 +0.44(+2.59%)
Mar 31, 2021 17.37 17.52 16.82 16.84 698,233 -0.63(-3.60%)
Mar 30, 2021 16.93 17.71 16.93 17.47 1,061,376 +0.68(+4.06%)
Mar 29, 2021 17.23 17.40 16.78 16.79 748,806 -0.57(-3.27%)
Mar 26, 2021 17.25 17.37 16.98 17.35 547,792 +0.35(+2.05%)
Mar 25, 2021 16.28 17.17 16.04 17.01 802,351 +0.67(+4.12%)
Mar 24, 2021 16.57 17.04 16.28 16.33 741,780 -0.10(-0.58%)
Mar 23, 2021 16.70 17.03 16.28 16.43 490,491 -0.49(-2.89%)
Mar 22, 2021 17.21 17.39 16.81 16.92 646,525 -0.31(-1.77%)
Mar 19, 2021 17.71 17.79 17.15 17.22 1,624,247 -0.45(-2.57%)
Mar 18, 2021 17.56 18.05 17.49 17.68 2,467,455 +0.07(+0.40%)
Mar 17, 2021 17.52 17.82 17.33 17.61 985,586 -0.01(-0.05%)
Mar 16, 2021 17.86 18.26 17.49 17.62 658,383 -0.45(-2.51%)
Mar 15, 2021 18.20 18.43 17.83 18.07 675,449 -0.17(-0.96%)
Mar 12, 2021 18.22 18.46 17.87 18.24 783,084 +0.25(+1.41%)
Mar 11, 2021 18.31 18.70 17.91 17.99 1,274,986 -0.13(-0.72%)
Mar 10, 2021 17.96 18.43 17.91 18.12 1,269,124 -0.05(-0.29%)
Mar 09, 2021 18.59 18.72 17.88 18.18 551,356 -0.46(-2.48%)
Mar 08, 2021 17.62 18.73 17.34 18.64 737,627 +1.10(+6.27%)
Mar 05, 2021 17.38 17.56 16.66 17.54 539,315 +0.46(+2.71%)
Mar 04, 2021 17.16 17.43 16.68 17.08 614,289 +0.09(+0.51%)
Mar 03, 2021 16.63 17.33 16.63 16.99 465,196 +0.47(+2.85%)
Mar 02, 2021 16.84 16.85 16.37 16.52 313,664 -0.38(-2.22%)
Mar 01, 2021 17.01 17.24 16.88 16.89 583,063 +0.16(+0.94%)
Feb 26, 2021 16.97 17.04 16.42 16.73 470,698 -0.10(-0.62%)
Feb 25, 2021 17.17 17.50 16.78 16.84 719,523 -0.10(-0.62%)
Feb 24, 2021 16.75 17.01 16.45 16.94 544,093 +0.35(+2.10%)
Feb 23, 2021 16.72 16.87 16.41 16.59 582,166 -0.08(-0.47%)
Feb 22, 2021 15.90 16.82 15.86 16.67 442,614 +0.65(+4.09%)
Feb 19, 2021 16.05 16.39 15.98 16.02 431,177 +0.03(+0.22%)
Feb 18, 2021 15.92 16.05 15.74 15.98 344,003 +0.00(+0.00%)
Feb 17, 2021 15.69 16.13 15.51 15.98 702,423 +0.17(+1.05%)
Feb 16, 2021 15.91 16.41 15.67 15.82 507,262 +0.06(+0.39%)
Feb 12, 2021 15.57 15.84 15.13 15.76 478,144 +0.48(+3.14%)
Feb 11, 2021 15.19 15.48 15.06 15.28 716,160 +0.04(+0.29%)
Feb 10, 2021 15.28 15.68 15.11 15.23 296,051 +0.07(+0.46%)
Feb 09, 2021 15.06 15.25 14.88 15.16 727,690 +0.22(+1.46%)
Feb 08, 2021 14.65 14.95 14.53 14.95 546,595 +0.40(+2.76%)
Feb 05, 2021 14.60 14.61 14.34 14.54 315,479 +0.17(+1.15%)
Feb 04, 2021 14.08 14.54 14.08 14.38 413,878 +0.27(+1.92%)
Feb 03, 2021 14.01 14.13 13.63 14.11 346,709 +0.05(+0.37%)
Feb 02, 2021 14.20 14.26 13.90 14.05 230,690 -0.02(-0.12%)
Feb 01, 2021 13.92 14.12 13.55 14.07 421,186 +0.16(+1.13%)
Jan 29, 2021 14.73 14.73 13.84 13.91 698,315 -0.92(-6.18%)
Jan 28, 2021 15.22 15.49 14.77 14.83 695,003 -0.18(-1.22%)
Jan 27, 2021 14.78 15.22 14.49 15.01 718,525 -0.08(-0.52%)
Jan 26, 2021 15.11 15.19 14.82 15.09 276,568 +0.16(+1.05%)
Jan 25, 2021 14.44 15.14 14.40 14.94 454,920 +0.26(+1.78%)
Jan 22, 2021 14.04 14.69 13.92 14.67 475,051 +0.38(+2.62%)
Jan 21, 2021 14.75 14.75 13.98 14.30 457,326 -0.49(-3.31%)
Jan 20, 2021 14.82 15.08 14.46 14.79 602,764 +0.19(+1.32%)
Jan 19, 2021 14.77 14.78 14.44 14.60 1,258,951 -0.08(-0.53%)
Jan 15, 2021 14.37 14.75 14.08 14.67 819,283 +0.05(+0.36%)
Jan 14, 2021 14.03 14.81 14.03 14.62 798,152 +0.66(+4.75%)
Jan 13, 2021 13.56 14.00 13.51 13.96 420,965 +0.38(+2.83%)
Jan 12, 2021 13.19 13.62 13.05 13.57 649,625 +0.40(+3.05%)
Jan 11, 2021 13.17 13.33 13.01 13.17 499,057 -0.16(-1.18%)
Jan 08, 2021 13.27 13.34 12.97 13.33 731,764 +0.20(+1.53%)
Jan 07, 2021 13.44 13.44 13.02 13.13 461,105 -0.34(-2.53%)
Jan 06, 2021 12.73 13.73 12.73 13.47 848,852 +0.85(+6.71%)
Jan 05, 2021 12.44 12.80 12.44 12.62 408,367 +0.23(+1.88%)
Jan 04, 2021 13.05 13.05 12.36 12.39 387,815 -0.54(-4.21%)
Dec 31, 2020 12.93 12.93 12.93 274,868 +0.26(+2.05%)
Dec 30, 2020 12.75 13.02 12.67 12.67 274,868 -0.07(-0.54%)
Dec 29, 2020 13.03 13.30 12.68 12.74 333,057 -0.24(-1.86%)
Dec 28, 2020 12.88 13.18 12.73 12.99 449,751 +0.16(+1.21%)
Dec 24, 2020 12.79 12.99 12.54 12.83 224,393 +0.18(+1.44%)
Dec 23, 2020 12.68 12.92 12.58 12.65 259,590 -0.01(-0.07%)
Dec 22, 2020 12.67 12.77 12.45 12.66 274,102 -0.02(-0.14%)
Dec 21, 2020 12.65 12.78 12.45 12.67 488,150 -0.26(-2.00%)
Dec 18, 2020 13.40 13.50 12.77 12.93 1,362,205 -0.61(-4.47%)
Dec 17, 2020 13.30 13.56 13.06 13.54 531,722 +0.29(+2.22%)
Dec 16, 2020 13.52 13.57 13.01 13.24 401,711 -0.27(-1.98%)
Dec 15, 2020 13.08 13.56 12.92 13.51 334,728 +0.56(+4.34%)
Dec 14, 2020 13.37 13.38 12.92 12.95 577,449 -0.10(-0.80%)
Dec 11, 2020 13.07 13.18 12.80 13.05 258,630 -0.19(-1.44%)
Dec 10, 2020 13.16 13.40 12.90 13.24 501,389 +0.14(+1.06%)
Dec 09, 2020 13.09 13.17 12.83 13.11 491,204 +0.10(+0.73%)
Dec 08, 2020 12.90 13.19 12.77 13.01 697,057 -0.03(-0.20%)
Dec 07, 2020 13.06 13.27 12.81 13.04 786,109 -0.07(-0.53%)
Dec 04, 2020 12.74 13.13 12.69 13.11 218,378 +0.50(+3.98%)
Dec 03, 2020 12.69 12.85 12.53 12.61 552,932 -0.02(-0.14%)
Dec 02, 2020 12.54 12.86 12.41 12.62 390,264 +0.03(+0.27%)
Dec 01, 2020 12.69 12.93 12.47 12.59 486,988 +0.14(+1.11%)
Nov 30, 2020 12.74 12.87 12.45 12.45 912,326 -0.41(-3.23%)
Nov 27, 2020 13.14 13.30 12.78 12.86 283,730 -0.27(-2.04%)
Nov 25, 2020 13.23 13.33 12.86 13.13 506,504 -0.29(-2.19%)
Nov 24, 2020 13.54 13.99 13.36 13.43 670,225 +0.35(+2.71%)
Nov 23, 2020 13.05 13.50 12.97 13.07 577,885 +0.33(+2.58%)
Nov 20, 2020 12.72 12.86 12.56 12.74 542,592 -0.06(-0.47%)
Nov 19, 2020 12.54 12.90 12.19 12.80 500,837 +0.14(+1.09%)
Nov 18, 2020 12.84 13.12 12.65 12.67 1,304,959 -0.12(-0.95%)
Nov 17, 2020 12.45 12.81 12.14 12.79 509,179 +0.17(+1.37%)
Nov 16, 2020 12.37 12.91 12.20 12.61 713,876 +0.72(+6.03%)
Nov 13, 2020 11.27 12.03 11.27 11.90 605,861 +0.70(+6.25%)
Nov 12, 2020 11.30 11.52 11.00 11.20 897,896 -0.35(-3.07%)
Nov 11, 2020 11.92 11.92 11.11 11.55 401,637 -0.41(-3.40%)
Nov 10, 2020 11.14 12.11 11.02 11.96 740,653 +0.94(+8.56%)
Nov 09, 2020 10.11 11.59 9.692 11.01 835,889 +2.17(+24.54%)
Nov 06, 2020 9.216 9.311 8.818 8.844 578,911 -0.29(-3.13%)
Nov 05, 2020 9.130 9.398 9.069 9.130 305,085 +0.03(+0.38%)
Nov 04, 2020 9.251 9.251 8.905 9.095 527,774 -0.30(-3.22%)
Nov 03, 2020 9.251 9.484 9.061 9.398 319,047 +0.33(+3.62%)
Nov 02, 2020 9.069 9.121 8.793 9.069 573,258 +0.11(+1.25%)
Oct 30, 2020 9.043 9.069 8.723 8.957 748,709 -0.13(-1.43%)
Oct 29, 2020 8.922 9.272 8.646 9.086 423,505 +0.07(+0.77%)
Oct 28, 2020 9.026 9.277 8.853 9.017 498,281 -0.34(-3.60%)
Oct 27, 2020 9.865 9.951 9.354 9.354 371,755 -0.50(-5.09%)
Oct 26, 2020 9.994 10.03 9.700 9.856 349,332 -0.34(-3.31%)
Oct 23, 2020 10.10 10.20 9.977 10.19 289,860 +0.21(+2.08%)
Oct 22, 2020 9.597 10.03 9.545 9.986 297,733 +0.36(+3.77%)
Oct 21, 2020 9.804 9.804 9.527 9.622 217,848 -0.10(-1.07%)
Oct 20, 2020 9.692 9.908 9.605 9.726 299,040 +0.17(+1.81%)
Oct 19, 2020 9.813 9.817 9.553 9.553 398,681 -0.21(-2.13%)
Oct 16, 2020 9.942 9.942 9.484 9.761 378,229 -0.22(-2.17%)
Oct 15, 2020 9.700 10.07 9.666 9.977 326,530 +0.15(+1.50%)
Oct 14, 2020 9.934 10.06 9.804 9.830 269,621 -0.16(-1.56%)
Oct 13, 2020 10.15 10.20 9.847 9.986 461,440 -0.29(-2.86%)
Oct 12, 2020 10.29 10.43 10.15 10.28 253,837 -0.02(-0.17%)
Oct 09, 2020 10.71 10.74 10.24 10.30 462,435 -0.27(-2.54%)
Oct 08, 2020 10.50 10.61 10.42 10.56 473,171 +0.16(+1.49%)
Oct 07, 2020 10.69 10.73 10.35 10.41 838,342 -0.09(-0.82%)
Oct 06, 2020 10.58 10.82 10.39 10.50 539,759 +0.07(+0.66%)
Oct 05, 2020 10.69 10.80 10.33 10.43 466,722 -0.11(-1.07%)
Oct 02, 2020 9.942 10.61 9.795 10.54 433,171 +0.22(+2.09%)
Oct 01, 2020 9.968 10.32 9.960 10.32 482,118 +0.38(+3.83%)
Sep 30, 2020 9.994 10.28 9.844 9.942 771,068 +0.03(+0.26%)
Sep 29, 2020 9.994 10.01 9.642 9.917 433,267 -0.09(-0.86%)
Sep 28, 2020 9.530 10.12 9.530 10.00 455,326 +0.65(+6.98%)
Sep 25, 2020 9.058 9.384 9.058 9.350 340,561 +0.21(+2.25%)
Sep 24, 2020 9.101 9.238 8.912 9.144 538,711 +0.07(+0.76%)
Sep 23, 2020 9.676 9.882 9.075 9.075 911,430 -0.62(-6.38%)
Sep 22, 2020 9.882 10.15 9.668 9.693 658,445 -0.18(-1.83%)
Sep 21, 2020 10.22 10.23 9.685 9.874 1,018,315 -0.63(-5.97%)
Sep 18, 2020 10.65 10.66 10.38 10.50 1,901,043 -0.10(-0.97%)
Sep 17, 2020 10.69 10.80 10.50 10.60 631,461 -0.15(-1.36%)
Sep 16, 2020 10.64 10.96 10.53 10.75 741,767 +0.24(+2.29%)
Sep 15, 2020 10.02 10.63 10.02 10.51 732,959 +0.54(+5.43%)
Sep 14, 2020 9.822 10.02 9.693 9.968 433,452 +0.42(+4.41%)
Sep 11, 2020 9.839 9.839 9.367 9.547 503,039 -0.27(-2.80%)
Sep 10, 2020 10.00 10.11 9.822 9.822 496,636 -0.20(-1.97%)
Sep 09, 2020 10.28 10.47 9.977 10.02 595,378 -0.20(-1.93%)
Sep 08, 2020 10.69 10.78 10.22 10.22 689,366 -0.59(-5.48%)
Sep 04, 2020 10.70 10.91 10.53 10.81 750,424 +0.25(+2.36%)
Sep 03, 2020 10.41 10.86 10.41 10.56 1,108,395 +0.18(+1.74%)
Sep 02, 2020 9.865 10.44 9.762 10.38 1,395,495 +0.50(+5.04%)
Sep 01, 2020 9.547 10.09 9.410 9.882 1,344,504 +0.23(+2.40%)
Aug 31, 2020 9.719 9.839 9.539 9.650 846,076 -0.14(-1.40%)
Aug 28, 2020 9.960 9.960 9.650 9.788 696,731 -0.05(-0.52%)
Aug 27, 2020 9.685 10.00 9.659 9.839 410,485 +0.21(+2.23%)
Aug 26, 2020 9.899 10.02 9.504 9.625 607,220 -0.35(-3.53%)
Aug 25, 2020 9.994 10.20 9.796 9.977 526,073 -0.05(-0.51%)
Aug 24, 2020 9.547 10.12 9.341 10.03 924,860 +0.60(+6.37%)
Aug 21, 2020 9.427 9.685 9.213 9.427 419,296 -0.14(-1.44%)
Aug 20, 2020 9.359 9.753 9.298 9.565 364,397 +0.11(+1.18%)
Aug 19, 2020 10.10 10.10 9.427 9.453 632,054 -0.19(-1.96%)
Aug 18, 2020 9.934 9.934 9.401 9.642 535,813 -0.33(-3.36%)
Aug 17, 2020 9.848 10.01 9.599 9.977 433,210 +0.11(+1.13%)
Aug 14, 2020 9.599 9.960 9.556 9.865 545,434 +0.19(+1.95%)
Aug 13, 2020 9.891 10.10 9.625 9.676 581,967 -0.34(-3.43%)
Aug 12, 2020 10.05 10.19 9.874 10.02 600,799 +0.16(+1.65%)
Aug 11, 2020 9.865 10.28 9.809 9.857 875,607 +0.27(+2.87%)
Aug 10, 2020 9.393 9.805 9.333 9.582 438,747 +0.30(+3.24%)
Aug 07, 2020 8.903 9.316 8.792 9.281 908,592 +0.31(+3.44%)
Aug 06, 2020 8.620 9.152 8.594 8.972 1,230,875 +0.35(+4.08%)
Aug 05, 2020 9.015 9.067 8.620 8.620 908,672 -0.27(-3.00%)
Aug 04, 2020 8.268 8.942 8.268 8.886 853,472 +0.57(+6.81%)
Aug 03, 2020 8.509 8.509 8.131 8.320 453,705 -0.15(-1.82%)
Jul 31, 2020 8.560 8.663 8.311 8.474 668,195 -0.10(-1.20%)
Jul 30, 2020 8.440 8.697 8.328 8.577 824,017 -0.11(-1.28%)
Jul 29, 2020 8.637 8.740 8.320 8.689 562,589 +0.09(+1.10%)
Jul 28, 2020 8.182 8.689 8.182 8.594 647,074 +0.36(+4.38%)
Jul 27, 2020 8.157 8.268 7.959 8.234 452,076 +0.02(+0.21%)
Jul 24, 2020 8.337 8.431 8.195 8.217 290,362 -0.19(-2.25%)
Jul 23, 2020 8.526 8.676 8.285 8.406 423,963 -0.23(-2.68%)
Jul 22, 2020 8.337 8.672 8.285 8.637 474,404 +0.17(+2.03%)
Jul 21, 2020 8.509 8.680 8.423 8.466 571,715 +0.13(+1.54%)
Jul 20, 2020 8.517 8.594 8.225 8.337 372,614 -0.33(-3.86%)
Jul 17, 2020 8.809 8.852 8.526 8.672 495,818 -0.14(-1.56%)
Jul 16, 2020 8.964 8.998 8.689 8.809 414,786 -0.19(-2.10%)
Jul 15, 2020 8.946 9.144 8.861 8.998 991,526 +0.34(+3.97%)
Jul 14, 2020 8.843 8.972 8.594 8.655 315,207 -0.20(-2.23%)
Jul 13, 2020 9.127 9.127 8.697 8.852 728,102 -0.09(-0.96%)
Jul 10, 2020 8.826 9.092 8.818 8.938 411,725 +0.16(+1.86%)
Jul 09, 2020 9.152 9.264 8.620 8.775 581,355 -0.44(-4.75%)
Jul 08, 2020 9.170 9.281 8.809 9.213 535,045 -0.01(-0.09%)
Jul 07, 2020 9.556 9.556 9.144 9.221 477,086 -0.53(-5.46%)
Jul 06, 2020 10.05 10.19 9.646 9.753 550,190 +0.01(+0.09%)
Jul 02, 2020 10.25 10.33 9.711 9.745 493,605 -0.17(-1.73%)
Jul 01, 2020 9.908 10.21 9.676 9.917 519,292 +0.05(+0.54%)
Jun 30, 2020 9.795 10.15 9.684 9.863 669,979 +0.00(+0.00%)
Jun 29, 2020 9.829 9.966 9.607 9.863 467,648 +0.24(+2.49%)
Jun 26, 2020 9.556 9.667 9.257 9.624 889,656 -0.03(-0.35%)
Jun 25, 2020 9.154 9.675 9.154 9.658 584,592 +0.33(+3.57%)
Jun 24, 2020 9.410 9.504 8.804 9.325 913,989 -0.42(-4.30%)
Jun 23, 2020 9.983 10.12 9.513 9.744 493,329 -0.07(-0.70%)
Jun 22, 2020 9.590 9.821 9.299 9.812 599,486 +0.12(+1.23%)
Jun 19, 2020 10.21 10.26 9.598 9.692 2,163,184 -0.47(-4.63%)
Jun 18, 2020 10.04 10.28 9.932 10.16 540,961 -0.03(-0.25%)
Jun 17, 2020 10.68 10.68 10.09 10.19 717,646 -0.53(-4.94%)
Jun 16, 2020 11.00 11.02 10.38 10.72 1,029,421 +0.42(+4.07%)
Jun 15, 2020 9.564 10.59 9.462 10.30 1,086,302 +0.03(+0.25%)
Jun 12, 2020 10.31 10.45 9.722 10.27 551,062 +0.61(+6.28%)
Jun 11, 2020 9.940 10.46 9.445 9.667 810,113 -1.29(-11.78%)
Jun 10, 2020 11.62 11.66 10.85 10.96 657,332 -0.74(-6.36%)
Jun 09, 2020 11.97 12.09 11.44 11.70 1,309,502 -0.80(-6.42%)
Jun 08, 2020 12.63 12.86 12.29 12.50 1,140,897 +0.29(+2.38%)
Jun 05, 2020 11.82 12.78 11.63 12.21 1,718,356 +1.26(+11.47%)
Jun 04, 2020 10.45 11.06 10.05 10.96 845,119 +0.47(+4.48%)
Jun 03, 2020 9.692 10.61 9.692 10.49 833,010 +1.18(+12.67%)
Jun 02, 2020 8.992 9.479 8.898 9.308 780,438 +0.55(+6.24%)
Jun 01, 2020 8.291 8.940 8.291 8.761 809,734 +0.47(+5.67%)
May 29, 2020 8.539 8.607 8.180 8.291 906,270 -0.54(-6.10%)
May 28, 2020 9.393 9.393 8.731 8.829 514,714 -0.36(-3.91%)
May 27, 2020 9.445 9.547 8.863 9.188 906,308 +0.15(+1.61%)
May 26, 2020 8.675 9.154 8.675 9.043 608,989 +0.77(+9.30%)
May 22, 2020 8.359 8.359 8.000 8.274 921,947 -0.01(-0.10%)
May 21, 2020 8.043 8.462 8.043 8.282 725,145 +0.18(+2.22%)
May 20, 2020 8.154 8.291 7.940 8.103 915,807 +0.10(+1.28%)
May 19, 2020 8.120 8.257 7.804 8.000 575,496 -0.16(-1.99%)
May 18, 2020 7.539 8.291 7.539 8.162 1,180,923 +1.10(+15.62%)
May 15, 2020 7.094 7.188 6.718 7.060 2,228,937 -0.10(-1.43%)
May 14, 2020 6.598 7.316 6.453 7.162 716,112 +0.21(+2.95%)
May 13, 2020 7.282 7.316 6.658 6.957 1,067,561 -0.44(-6.00%)
May 12, 2020 8.060 8.111 7.291 7.402 875,013 -0.55(-6.88%)
May 11, 2020 8.590 8.590 7.872 7.949 1,019,243 -0.91(-10.23%)
May 08, 2020 8.120 9.043 8.120 8.855 1,427,849 +0.94(+11.88%)
May 07, 2020 7.521 8.214 7.521 7.915 1,006,823 +0.44(+5.95%)
May 06, 2020 8.120 8.214 7.376 7.470 1,018,877 -0.62(-7.71%)
May 05, 2020 8.342 8.556 8.026 8.094 940,488 +0.03(+0.42%)
May 04, 2020 7.906 8.257 7.701 8.060 1,311,286 -0.19(-2.28%)
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.