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

Retail Properties of America (NY: RPAI )

N/A UNCHANGED
Last Price Updated: 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 9.884 9.918 9.765 9.790 2,555,246 -0.08(-0.86%)
Apr 27, 2018 9.561 9.939 9.561 9.875 1,327,926 +0.28(+2.92%)
Apr 26, 2018 9.366 9.638 9.358 9.595 1,618,493 +0.27(+2.91%)
Apr 25, 2018 9.307 9.400 9.247 9.324 1,559,398 +0.01(+0.09%)
Apr 24, 2018 9.324 9.366 9.196 9.315 1,737,521 +0.02(+0.18%)
Apr 23, 2018 9.298 9.425 9.239 9.298 1,893,142 +0.03(+0.37%)
Apr 20, 2018 9.578 9.655 9.230 9.264 3,394,200 -0.30(-3.11%)
Apr 19, 2018 9.850 9.850 9.536 9.561 1,777,242 -0.30(-3.01%)
Apr 18, 2018 9.951 10.00 9.816 9.858 909,089 -0.08(-0.77%)
Apr 17, 2018 9.909 10.00 9.840 9.934 1,414,578 +0.05(+0.52%)
Apr 16, 2018 9.867 9.977 9.833 9.884 1,652,021 +0.01(+0.09%)
Apr 13, 2018 9.909 9.909 9.782 9.875 1,773,810 +0.01(+0.09%)
Apr 12, 2018 10.10 10.10 9.807 9.867 1,858,545 -0.20(-2.02%)
Apr 11, 2018 10.03 10.17 10.02 10.07 1,895,993 +0.04(+0.42%)
Apr 10, 2018 10.07 10.08 9.994 10.03 1,771,732 +0.03(+0.34%)
Apr 09, 2018 10.01 10.08 9.884 9.994 2,047,576 +0.02(+0.17%)
Apr 06, 2018 10.04 10.10 9.909 9.977 2,344,915 -0.08(-0.84%)
Apr 05, 2018 10.16 10.16 10.00 10.06 4,305,765 -0.16(-1.58%)
Apr 04, 2018 9.951 10.27 9.901 10.22 3,319,859 +0.21(+2.12%)
Apr 03, 2018 9.782 10.11 9.744 10.01 4,301,623 +0.25(+2.61%)
Apr 02, 2018 9.875 9.960 9.739 9.756 1,980,547 -0.14(-1.37%)
Mar 29, 2018 9.892 9.892 9.892 0 -0.04(-0.43%)
Mar 28, 2018 9.731 10.04 9.680 9.934 3,423,097 +0.27(+2.81%)
Mar 27, 2018 9.629 9.799 9.493 9.663 1,609,601 +0.00(+0.00%)
Mar 26, 2018 9.561 9.688 9.498 9.663 2,080,562 +0.16(+1.66%)
Mar 23, 2018 9.648 9.656 9.489 9.506 1,911,781 -0.13(-1.30%)
Mar 22, 2018 9.581 9.781 9.539 9.631 1,486,329 +0.03(+0.35%)
Mar 21, 2018 9.572 9.656 9.493 9.597 2,071,998 -0.02(-0.17%)
Mar 20, 2018 9.731 9.840 9.522 9.614 2,193,765 -0.10(-1.03%)
Mar 19, 2018 9.848 9.848 9.631 9.715 2,191,253 -0.09(-0.94%)
Mar 16, 2018 9.765 9.890 9.681 9.806 5,940,005 +0.01(+0.09%)
Mar 15, 2018 9.882 9.890 9.618 9.798 3,513,677 -0.09(-0.93%)
Mar 14, 2018 9.957 9.965 9.836 9.890 1,354,616 -0.03(-0.25%)
Mar 13, 2018 9.982 10.03 9.878 9.915 1,765,126 -0.05(-0.50%)
Mar 12, 2018 9.907 10.03 9.806 9.965 3,074,696 +0.03(+0.34%)
Mar 09, 2018 10.17 10.17 9.790 9.932 2,822,178 -0.27(-2.62%)
Mar 08, 2018 10.27 10.27 10.16 10.20 923,761 -0.02(-0.16%)
Mar 07, 2018 10.22 1,441,348 +0.03(+0.33%)
Mar 06, 2018 10.14 10.22 10.07 10.18 2,038,792 -0.01(-0.08%)
Mar 05, 2018 10.17 10.28 10.11 10.19 1,547,920 +0.00(+0.00%)
Mar 02, 2018 10.16 10.20 10.01 10.19 2,212,976 +0.01(+0.08%)
Mar 01, 2018 9.982 10.27 9.932 10.18 2,130,636 +0.18(+1.84%)
Feb 28, 2018 10.12 10.19 9.982 9.999 5,099,444 -0.10(-0.99%)
Feb 27, 2018 10.37 10.39 10.08 10.10 2,650,385 -0.23(-2.27%)
Feb 26, 2018 10.27 10.35 10.18 10.33 1,760,473 +0.11(+1.06%)
Feb 23, 2018 10.10 10.23 9.999 10.22 2,154,693 +0.15(+1.49%)
Feb 22, 2018 10.07 2,937,062 +0.09(+0.92%)
Feb 21, 2018 10.19 10.20 9.982 9.982 2,394,336 -0.25(-2.45%)
Feb 20, 2018 10.27 10.40 10.20 10.23 2,731,771 -0.05(-0.49%)
Feb 16, 2018 10.28 10.28 10.28 0 +0.34(+3.45%)
Feb 15, 2018 9.873 10.02 9.783 9.940 2,441,180 +0.17(+1.71%)
Feb 14, 2018 9.572 9.903 9.380 9.773 3,061,499 +0.20(+2.10%)
Feb 13, 2018 9.489 9.631 9.347 9.572 2,772,723 +0.08(+0.79%)
Feb 12, 2018 9.497 9.506 9.163 9.497 2,207,756 +0.02(+0.18%)
Feb 09, 2018 9.405 9.539 9.142 9.480 2,412,829 +0.11(+1.16%)
Feb 08, 2018 9.689 9.740 9.363 9.372 3,966,610 -0.33(-3.36%)
Feb 07, 2018 9.723 9.815 9.639 9.698 3,590,950 -0.02(-0.17%)
Feb 06, 2018 9.514 9.740 9.296 9.715 4,854,712 -0.07(-0.73%)
Feb 05, 2018 9.740 9.823 9.593 9.786 4,310,047 -0.00(-0.04%)
Feb 02, 2018 9.740 9.827 9.581 9.790 5,539,188 -0.03(-0.34%)
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.