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

Artis Real Estate Investment Trust (OP: ARESF )

4.690 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 28, 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 (%)
May 31, 2017 9.650 9.650 9.650 0 -0.07(-0.75%)
May 30, 2017 9.703 9.730 9.703 9.723 1,600 -0.03(-0.28%)
May 26, 2017 9.823 9.837 9.751 9.751 1,300 -0.02(-0.19%)
May 25, 2017 9.770 9.770 9.770 9.770 700 +0.01(+0.14%)
May 23, 2017 9.756 9.756 9.756 0 -0.04(-0.45%)
May 22, 2017 9.800 9.800 9.800 9.800 820 +0.04(+0.42%)
May 19, 2017 9.670 9.759 9.670 9.759 3,231 +0.22(+2.31%)
May 18, 2017 9.497 9.540 9.493 9.539 1,300 -0.03(-0.32%)
May 17, 2017 9.750 9.750 9.570 9.570 5,450 -0.01(-0.09%)
May 16, 2017 9.550 9.582 9.550 9.579 2,410 +0.03(+0.30%)
May 15, 2017 9.500 9.550 9.500 9.550 6,110 +0.05(+0.53%)
May 12, 2017 9.570 9.580 9.460 9.500 8,540 -0.01(-0.10%)
May 11, 2017 9.735 9.735 9.510 9.510 5,956 -0.24(-2.46%)
May 10, 2017 9.750 9.750 9.750 9.750 200 -0.04(-0.38%)
May 09, 2017 9.907 9.907 9.765 9.787 8,315 +0.02(+0.18%)
May 08, 2017 9.698 9.770 9.698 9.770 3,000 +0.00(+0.01%)
May 05, 2017 9.730 9.769 9.721 9.769 2,842 +0.04(+0.41%)
May 04, 2017 9.730 9.730 9.680 9.729 14,534 -0.09(-0.92%)
May 03, 2017 9.844 9.848 9.820 9.820 3,150 -0.08(-0.81%)
May 02, 2017 9.880 9.908 9.880 9.900 3,000 -0.12(-1.17%)
May 01, 2017 9.891 10.02 9.891 10.02 310 +0.12(+1.21%)
Apr 28, 2017 9.898 9.898 9.898 9.898 600 +0.02(+0.25%)
Apr 27, 2017 9.909 9.919 9.873 9.873 800 -0.06(-0.59%)
Apr 26, 2017 10.03 10.03 9.923 9.931 8,200 -0.09(-0.90%)
Apr 25, 2017 10.04 10.04 10.02 10.02 1,325 -0.05(-0.48%)
Apr 21, 2017 10.07 10.07 10.07 0 -0.13(-1.27%)
Apr 19, 2017 10.20 10.20 10.20 1 +0.00(+0.01%)
Apr 18, 2017 10.20 10.20 10.19 10.20 3,030 +0.01(+0.11%)
Apr 17, 2017 10.16 10.19 10.16 10.19 1,274 +0.12(+1.17%)
Apr 13, 2017 10.14 10.15 10.07 10.07 13,100 +0.07(+0.71%)
Apr 11, 2017 10.00 10.00 10.00 35 -0.05(-0.54%)
Apr 10, 2017 9.850 10.05 9.850 10.05 5,900 -0.00(-0.05%)
Apr 07, 2017 10.05 10.06 10.05 10.06 1,835 +0.12(+1.20%)
Apr 05, 2017 9.940 9.940 9.940 0 +0.05(+0.46%)
Apr 04, 2017 9.850 9.897 9.850 9.894 6,535 +0.02(+0.22%)
Apr 03, 2017 9.950 9.950 9.848 9.872 44,161 -0.09(-0.88%)
Mar 31, 2017 9.970 9.970 9.960 9.960 1,325 -0.00(-0.00%)
Mar 29, 2017 9.960 9.960 9.960 0 -0.02(-0.20%)
Mar 28, 2017 9.848 9.980 9.848 9.980 4,850 +0.00(+0.00%)
Mar 27, 2017 9.917 9.980 9.910 9.980 7,000 +0.00(+0.05%)
Mar 24, 2017 9.994 9.999 9.975 9.975 3,000 -0.00(-0.04%)
Mar 23, 2017 9.934 9.979 9.934 9.979 727 +0.06(+0.59%)
Mar 22, 2017 9.872 9.920 9.856 9.920 3,185 +0.03(+0.27%)
Mar 21, 2017 9.970 9.970 9.889 9.893 7,251 +0.00(+0.04%)
Mar 20, 2017 9.974 9.974 9.850 9.889 7,100 -0.05(-0.52%)
Mar 17, 2017 9.960 9.963 9.941 9.941 1,695 -0.04(-0.37%)
Mar 16, 2017 9.971 9.984 9.971 9.978 4,204 +0.28(+2.86%)
Mar 15, 2017 9.695 9.701 9.695 9.701 1,200 +0.07(+0.69%)
Mar 14, 2017 9.644 9.644 9.634 9.634 2,750 -0.00(-0.01%)
Mar 13, 2017 9.699 9.699 9.635 9.635 1,272 +0.09(+0.99%)
Mar 10, 2017 9.542 9.542 9.540 9.540 700 +0.10(+1.04%)
Mar 09, 2017 9.539 9.560 9.428 9.443 5,100 -0.20(-2.11%)
Mar 08, 2017 9.646 9.646 9.646 9.646 850 -0.04(-0.45%)
Mar 07, 2017 9.658 9.742 9.658 9.690 8,595 +0.03(+0.27%)
Mar 06, 2017 9.571 9.664 9.571 9.664 15,760 +0.04(+0.46%)
Mar 03, 2017 9.596 9.619 9.596 9.619 400 -0.09(-0.97%)
Mar 02, 2017 9.740 9.740 9.713 9.713 1,840 -0.07(-0.68%)
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.