Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ramco-Gershenson Properties Trust
(NY:
RPT
)
12.83
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 29, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2009
4.310
4.411
4.272
4.348
273,086
+0.00(+0.11%)
Jul 30, 2009
4.391
4.415
4.310
4.344
242,486
+0.01(+0.33%)
Jul 29, 2009
4.334
4.396
4.257
4.329
178,142
-0.07(-1.52%)
Jul 28, 2009
4.382
4.415
4.234
4.396
179,325
-0.04(-0.86%)
Jul 27, 2009
4.420
4.468
4.377
4.434
152,735
+0.01(+0.22%)
Jul 24, 2009
4.458
4.626
4.377
4.425
296,396
-0.11(-2.43%)
Jul 23, 2009
4.377
4.664
4.320
4.535
440,820
+0.16(+3.61%)
Jul 22, 2009
4.415
4.501
4.329
4.377
113,845
-0.08(-1.82%)
Jul 21, 2009
4.516
4.607
4.377
4.458
289,972
-0.04(-0.85%)
Jul 20, 2009
4.425
4.511
4.277
4.497
194,408
+0.11(+2.62%)
Jul 17, 2009
4.693
4.693
4.296
4.382
144,704
-0.30(-6.44%)
Jul 16, 2009
4.444
4.779
4.434
4.683
303,706
+0.22(+5.04%)
Jul 15, 2009
4.162
4.525
4.162
4.458
258,413
+0.36(+8.75%)
Jul 14, 2009
4.114
4.143
4.066
4.100
143,435
-0.02(-0.46%)
Jul 13, 2009
4.124
4.210
4.018
4.119
132,652
-0.05(-1.15%)
Jul 10, 2009
4.066
4.167
3.865
4.167
212,969
+0.08(+1.99%)
Jul 09, 2009
4.444
4.444
4.066
4.085
214,114
-0.33(-7.58%)
Jul 08, 2009
4.454
4.535
4.195
4.420
274,831
-0.02(-0.43%)
Jul 07, 2009
4.698
4.879
4.422
4.439
298,169
-0.27(-5.69%)
Jul 06, 2009
4.406
4.726
4.346
4.707
251,163
+0.31(+7.07%)
Jul 02, 2009
4.669
4.731
4.114
4.396
523,319
-0.41(-8.56%)
Jul 01, 2009
4.750
5.009
4.698
4.808
174,373
+0.02(+0.40%)
Jun 30, 2009
4.588
4.841
4.506
4.788
276,999
+0.19(+4.16%)
Jun 29, 2009
4.573
4.712
4.390
4.597
279,415
+0.06(+1.37%)
Jun 26, 2009
4.329
4.784
4.329
4.535
324,207
+0.16(+3.61%)
Jun 25, 2009
4.305
4.377
4.291
4.377
117,733
+0.24(+5.78%)
Jun 24, 2009
4.214
4.348
4.109
4.138
148,703
-0.05(-1.26%)
Jun 23, 2009
4.286
4.363
4.100
4.191
132,136
-0.05(-1.24%)
Jun 22, 2009
4.530
4.530
4.195
4.243
161,768
-0.27(-6.04%)
Jun 19, 2009
4.760
4.884
4.501
4.516
299,404
-0.17(-3.58%)
Jun 18, 2009
4.994
5.176
4.669
4.683
254,184
-0.15(-3.17%)
Jun 17, 2009
4.717
4.946
4.545
4.836
222,869
+0.04(+0.90%)
Jun 16, 2009
4.855
5.095
4.750
4.793
154,048
-0.04(-0.89%)
Jun 15, 2009
4.860
4.927
4.717
4.836
242,233
-0.09(-1.84%)
Jun 12, 2009
4.741
4.956
4.741
4.927
235,224
+0.16(+3.41%)
Jun 11, 2009
5.009
5.200
4.745
4.765
236,505
-0.20(-4.05%)
Jun 10, 2009
5.492
5.669
4.851
4.965
314,010
-0.18(-3.53%)
Jun 09, 2009
5.425
5.429
5.009
5.147
162,905
-0.24(-4.44%)
Jun 08, 2009
5.367
5.530
5.181
5.386
228,894
-0.12(-2.17%)
Jun 05, 2009
5.544
5.726
5.363
5.506
247,097
-0.04(-0.78%)
Jun 04, 2009
4.702
5.578
4.640
5.549
408,184
+0.88(+18.85%)
Jun 03, 2009
4.626
4.750
4.530
4.669
106,683
+0.00(+0.00%)
Jun 02, 2009
4.688
4.779
4.564
4.669
285,020
+0.01(+0.31%)
Jun 01, 2009
4.310
4.884
4.310
4.655
224,096
+0.34(+7.99%)
May 29, 2009
4.210
4.396
4.157
4.310
184,372
+0.09(+2.15%)
May 28, 2009
4.334
4.415
4.066
4.219
253,636
-0.06(-1.45%)
May 27, 2009
4.554
4.621
4.224
4.281
113,757
-0.32(-6.96%)
May 26, 2009
4.291
4.736
4.248
4.602
266,051
+0.32(+7.37%)
May 22, 2009
4.272
4.468
4.205
4.286
177,076
+0.06(+1.36%)
May 21, 2009
4.248
4.406
4.186
4.229
336,005
-0.11(-2.54%)
May 20, 2009
4.511
4.814
4.291
4.339
255,959
-0.12(-2.68%)
May 19, 2009
4.693
4.731
4.425
4.458
234,220
-0.31(-6.52%)
May 18, 2009
4.348
4.784
4.267
4.769
146,131
+0.50(+11.65%)
May 15, 2009
4.492
4.573
4.210
4.272
134,998
-0.22(-5.00%)
May 14, 2009
4.277
4.616
4.186
4.497
102,050
+0.23(+5.38%)
May 13, 2009
4.411
4.463
4.191
4.267
199,128
-0.25(-5.51%)
May 12, 2009
4.726
4.729
4.324
4.516
187,725
-0.17(-3.58%)
May 11, 2009
4.841
4.841
4.616
4.683
127,763
-0.25(-5.14%)
May 08, 2009
4.903
5.095
4.707
4.937
327,297
+0.17(+3.51%)
May 07, 2009
5.176
5.276
4.564
4.769
219,857
-0.32(-6.21%)
May 06, 2009
5.367
5.458
4.903
5.085
334,078
-0.16(-3.01%)
May 05, 2009
5.052
5.339
4.545
5.243
659,613
+0.11(+2.14%)
May 04, 2009
4.999
5.147
4.910
5.133
700,874
+0.43(+9.04%)
May 01, 2009
5.267
5.401
4.583
4.707
497,115
-0.55(-10.55%)
Apr 30, 2009
5.439
5.496
5.205
5.262
496,143
-0.11(-2.05%)
Apr 29, 2009
5.099
5.470
5.047
5.372
504,116
+0.28(+5.45%)
Apr 28, 2009
5.032
5.415
4.793
5.095
461,816
-0.03(-0.65%)
Apr 27, 2009
5.099
5.358
4.999
5.128
503,897
-0.03(-0.56%)
Apr 24, 2009
4.678
5.233
4.573
5.157
540,433
+0.61(+13.35%)
Apr 23, 2009
4.774
4.784
4.449
4.549
423,106
-0.22(-4.52%)
Apr 22, 2009
4.640
4.839
4.549
4.765
346,263
+0.09(+1.94%)
Apr 21, 2009
4.702
4.750
4.492
4.674
433,089
-0.04(-0.81%)
Apr 20, 2009
4.841
5.013
4.700
4.712
432,333
-0.22(-4.46%)
Apr 17, 2009
4.592
5.549
4.387
4.932
662,504
+0.32(+6.95%)
Apr 16, 2009
4.358
4.717
4.128
4.611
181,223
+0.25(+5.82%)
Apr 15, 2009
4.057
4.401
4.057
4.358
303,830
+0.26(+6.43%)
Apr 14, 2009
4.344
4.344
3.349
4.095
440,046
-0.36(-8.06%)
Apr 13, 2009
4.167
4.588
3.645
4.454
574,806
+0.20(+4.61%)
Apr 09, 2009
3.698
4.257
3.693
4.257
383,339
+0.67(+18.67%)
Apr 08, 2009
3.411
3.588
3.396
3.588
268,390
+0.19(+5.49%)
Apr 07, 2009
3.459
3.588
3.349
3.401
349,917
-0.06(-1.80%)
Apr 06, 2009
3.262
3.564
3.133
3.463
373,257
+0.16(+4.93%)
Apr 03, 2009
3.162
3.329
3.100
3.301
539,304
+0.14(+4.39%)
Apr 02, 2009
3.023
3.325
2.971
3.162
524,057
+0.29(+9.98%)
Apr 01, 2009
3.052
3.081
2.794
2.875
472,396
-0.21(-6.82%)
Mar 31, 2009
3.162
3.358
3.071
3.085
595,362
-0.01(-0.46%)
Mar 30, 2009
2.985
3.148
2.856
3.100
607,545
-0.06(-1.97%)
Mar 26, 2009
2.846
3.506
2.775
3.162
966,483
+0.39(+13.97%)
Mar 25, 2009
2.621
2.904
2.531
2.775
961,290
+0.19(+7.21%)
Mar 24, 2009
2.550
2.808
2.550
2.588
203,972
-0.02(-0.73%)
Mar 23, 2009
2.425
2.607
2.421
2.607
192,173
+0.39(+17.71%)
Mar 20, 2009
2.425
2.497
2.191
2.215
361,735
-0.20(-8.13%)
Mar 19, 2009
2.478
2.511
2.368
2.411
169,072
-0.03(-1.18%)
Mar 18, 2009
2.387
2.483
2.306
2.440
401,008
-0.05(-1.92%)
Mar 17, 2009
2.344
2.497
2.234
2.488
335,144
+0.15(+6.34%)
Mar 16, 2009
2.454
2.526
2.301
2.339
313,696
-0.08(-3.36%)
Mar 13, 2009
2.377
2.612
2.330
2.421
0
+0.06(+2.64%)
Mar 12, 2009
2.052
2.358
2.009
2.358
745,752
+0.29(+13.86%)
Mar 11, 2009
2.258
2.291
1.947
2.071
378,241
-0.19(-8.26%)
Mar 10, 2009
1.923
2.301
1.913
2.258
765,099
+0.39(+21.03%)
Mar 09, 2009
1.842
1.937
1.751
1.866
799,492
+0.01(+0.52%)
Mar 06, 2009
2.105
2.105
1.703
1.856
0
-0.29(-13.59%)
Mar 05, 2009
2.598
2.650
2.124
2.148
941,820
-0.47(-18.07%)
Mar 04, 2009
2.569
2.621
2.349
2.621
352,643
+0.14(+5.79%)
Mar 02, 2009
2.411
2.502
2.275
2.478
869,509
+0.01(+0.39%)
Feb 27, 2009
2.244
2.507
2.200
2.468
0
+0.19(+8.18%)
Feb 26, 2009
2.258
2.554
2.181
2.282
393,545
+0.03(+1.49%)
Feb 25, 2009
2.267
2.306
1.937
2.248
533,209
-0.05(-2.08%)
Feb 24, 2009
2.090
2.334
2.047
2.296
410,958
+0.24(+11.63%)
Feb 23, 2009
2.287
2.287
1.913
2.057
226,427
-0.18(-7.92%)
Feb 20, 2009
2.253
2.296
2.110
2.234
216,017
-0.07(-2.91%)
Feb 19, 2009
2.311
2.392
2.291
2.301
368,075
+0.01(+0.63%)
Feb 18, 2009
2.277
2.315
2.153
2.287
576,368
+0.03(+1.27%)
Feb 17, 2009
2.330
2.478
2.248
2.258
521,770
-0.16(-6.53%)
Feb 13, 2009
2.344
2.449
2.301
2.416
388,553
+0.04(+1.61%)
Feb 12, 2009
2.334
2.397
2.258
2.377
184,121
+0.00(+0.00%)
Feb 11, 2009
2.320
2.387
2.205
2.377
288,553
+0.06(+2.69%)
Feb 10, 2009
2.368
2.411
2.306
2.315
311,917
-0.06(-2.62%)
Feb 09, 2009
2.311
2.416
2.306
2.377
173,447
+0.07(+3.11%)
Feb 06, 2009
2.291
2.363
2.253
2.306
715,909
+0.00(+0.21%)
Feb 05, 2009
2.368
2.368
2.220
2.301
255,898
-0.08(-3.22%)
Feb 04, 2009
2.401
2.583
2.320
2.377
556,866
-0.03(-1.39%)
Feb 03, 2009
2.248
2.430
2.119
2.411
242,839
+0.19(+8.62%)
Feb 02, 2009
2.330
2.344
2.067
2.220
327,244
-0.13(-5.69%)
Jan 30, 2009
2.401
2.464
2.277
2.354
0
-0.01(-0.61%)
Jan 29, 2009
2.349
2.473
2.344
2.368
511,299
+0.00(+0.00%)
Jan 28, 2009
2.382
2.502
2.267
2.368
833,013
+0.02(+0.81%)
Jan 27, 2009
2.607
2.674
2.272
2.349
561,005
-0.23(-9.07%)
Jan 26, 2009
2.392
2.751
2.382
2.583
559,837
+0.20(+8.43%)
Jan 23, 2009
2.186
2.416
2.076
2.382
496,551
+0.11(+4.84%)
Jan 22, 2009
2.330
2.421
2.172
2.272
320,444
-0.11(-4.81%)
Jan 21, 2009
2.301
2.387
1.952
2.387
592,117
+0.16(+7.31%)
Jan 20, 2009
2.703
2.703
2.086
2.224
431,749
-0.51(-18.71%)
Jan 16, 2009
2.861
2.885
2.674
2.736
196,358
+0.01(+0.35%)
Jan 15, 2009
2.908
2.918
2.550
2.727
314,802
-0.19(-6.40%)
Jan 14, 2009
3.085
3.085
2.889
2.913
118,784
-0.22(-6.88%)
Jan 13, 2009
3.186
3.291
2.975
3.129
320,856
-0.05(-1.65%)
Jan 12, 2009
3.306
3.368
3.176
3.181
189,196
-0.13(-3.90%)
Jan 09, 2009
3.373
3.588
3.310
3.310
315,732
-0.04(-1.28%)
Jan 08, 2009
3.377
3.425
3.282
3.353
252,702
-0.03(-0.85%)
Jan 07, 2009
3.377
3.655
3.349
3.382
285,034
-0.04(-1.26%)
Jan 06, 2009
3.253
3.578
3.191
3.425
221,105
+0.22(+6.87%)
Jan 05, 2009
3.090
3.459
3.090
3.205
195,453
+0.12(+3.88%)
Jan 02, 2009
3.014
3.172
2.995
3.085
0
+0.13(+4.37%)
Jan 01, 2009
2.688
2.975
2.688
2.956
0
+0.00(+0.00%)
Dec 31, 2008
2.688
2.975
2.688
2.956
349,907
+0.26(+9.57%)
Dec 30, 2008
2.473
2.708
2.473
2.698
225,873
+0.26(+10.59%)
Dec 29, 2008
2.746
2.746
2.416
2.440
207,195
-0.33(-11.92%)
Dec 26, 2008
2.483
2.870
2.483
2.770
169,350
+0.31(+12.43%)
Dec 24, 2008
2.588
2.617
2.444
2.464
183,347
-0.12(-4.81%)
Dec 23, 2008
2.803
2.846
2.583
2.588
350,350
-0.22(-7.99%)
Dec 22, 2008
2.832
2.875
2.483
2.813
460,658
+0.02(+0.68%)
Dec 19, 2008
2.870
3.189
2.794
2.794
685,733
-0.18(-5.96%)
Dec 18, 2008
2.995
3.191
2.971
2.971
222,192
-0.07(-2.20%)
Dec 17, 2008
3.119
3.191
2.889
3.038
265,771
-0.15(-4.80%)
Dec 16, 2008
3.062
3.248
3.038
3.191
346,675
+0.15(+5.04%)
Dec 15, 2008
3.109
3.176
2.999
3.038
370,270
-0.02(-0.78%)
Dec 12, 2008
2.588
3.085
2.588
3.062
258,705
+0.34(+12.68%)
Dec 11, 2008
2.794
2.904
2.717
2.717
335,475
-0.13(-4.54%)
Dec 10, 2008
2.741
2.870
2.731
2.846
184,612
+0.08(+2.94%)
Dec 09, 2008
2.889
3.033
2.751
2.765
396,969
-0.09(-3.18%)
Dec 08, 2008
2.229
2.904
2.162
2.856
537,132
+0.70(+32.37%)
Dec 05, 2008
2.210
2.234
2.086
2.157
571,936
-0.10(-4.45%)
Dec 04, 2008
2.244
2.559
2.205
2.258
269,994
-0.09(-3.67%)
Dec 03, 2008
2.253
2.392
2.047
2.344
441,150
+0.29(+13.95%)
Dec 02, 2008
1.961
2.143
1.899
2.057
902,580
+0.10(+4.88%)
Dec 01, 2008
2.363
2.363
1.899
1.961
317,277
-0.40(-16.84%)
Nov 28, 2008
2.057
2.358
2.019
2.358
195,263
+0.28(+13.33%)
Nov 26, 2008
2.038
2.177
1.794
2.081
540,473
-0.05(-2.25%)
Nov 25, 2008
2.095
2.177
1.923
2.129
390,800
+0.12(+5.95%)
Nov 24, 2008
1.861
2.153
1.794
2.009
579,489
+0.23(+12.90%)
Nov 21, 2008
2.014
2.296
1.650
1.780
545,962
-0.20(-10.15%)
Nov 20, 2008
2.220
2.282
1.947
1.980
519,776
-0.26(-11.73%)
Nov 19, 2008
2.918
3.009
2.181
2.244
545,718
-0.71(-24.11%)
Nov 18, 2008
3.262
3.373
2.789
2.956
596,400
-0.32(-9.65%)
Nov 17, 2008
3.559
3.636
3.181
3.272
460,731
-0.28(-7.94%)
Nov 14, 2008
4.458
4.511
3.526
3.554
0
-1.01(-22.12%)
Nov 13, 2008
4.865
4.994
4.363
4.564
380,229
-0.24(-5.07%)
Nov 12, 2008
5.147
5.147
4.784
4.808
255,026
-0.45(-8.64%)
Nov 11, 2008
5.147
5.420
5.052
5.262
257,967
+0.02(+0.36%)
Nov 10, 2008
5.846
5.908
5.205
5.243
213,644
-0.52(-9.05%)
Nov 07, 2008
5.597
5.769
5.319
5.764
258,576
+0.20(+3.61%)
Nov 06, 2008
5.669
5.884
5.525
5.563
317,091
-0.18(-3.08%)
Nov 05, 2008
6.291
6.362
5.721
5.740
146,451
-0.67(-10.51%)
Nov 04, 2008
6.372
6.491
6.243
6.415
228,693
+0.21(+3.39%)
Nov 03, 2008
6.224
6.367
6.190
6.204
185,013
-0.10(-1.59%)
Oct 31, 2008
5.860
6.329
5.707
6.305
333,915
+0.36(+6.03%)
Oct 30, 2008
5.807
5.965
5.583
5.946
257,462
+0.29(+5.07%)
Oct 29, 2008
5.860
5.951
5.501
5.659
318,824
-0.23(-3.90%)
Oct 28, 2008
5.458
5.913
5.229
5.889
729,475
+0.32(+5.76%)
Oct 27, 2008
5.980
6.004
5.559
5.568
193,538
-0.45(-7.55%)
Oct 24, 2008
6.004
6.310
5.994
6.023
245,404
-0.37(-5.76%)
Oct 23, 2008
6.362
6.649
6.071
6.391
290,068
-0.04(-0.60%)
Oct 22, 2008
6.697
6.932
6.267
6.429
276,775
-0.47(-6.80%)
Oct 21, 2008
7.099
7.166
6.850
6.898
187,624
-0.27(-3.74%)
Oct 20, 2008
7.467
7.467
7.066
7.166
199,067
-0.23(-3.10%)
Oct 17, 2008
7.415
7.582
7.362
7.396
0
-0.28(-3.62%)
Oct 16, 2008
7.654
7.759
6.831
7.673
486,613
+0.09(+1.20%)
Oct 15, 2008
7.453
8.008
7.453
7.582
267,933
-0.14(-1.80%)
Oct 14, 2008
8.257
8.333
7.601
7.721
520,286
-0.16(-2.06%)
Oct 13, 2008
7.324
7.888
6.970
7.884
283,170
+0.85(+12.11%)
Oct 10, 2008
7.204
7.295
5.516
7.032
1,441,015
-0.24(-3.29%)
Oct 09, 2008
8.161
8.161
7.271
7.271
233,909
-0.81(-10.06%)
Oct 08, 2008
8.137
8.644
8.084
8.084
402,993
-0.47(-5.48%)
Oct 07, 2008
9.625
9.787
8.548
8.553
345,182
-1.06(-11.00%)
Oct 06, 2008
9.553
9.658
9.256
9.610
406,769
-0.08(-0.84%)
Oct 03, 2008
10.01
10.18
9.687
9.692
0
-0.12(-1.27%)
Oct 02, 2008
10.28
10.39
9.807
9.816
190,398
-0.46(-4.51%)
Oct 01, 2008
10.69
10.69
10.01
10.28
212,131
-0.44(-4.15%)
Sep 30, 2008
10.99
10.99
10.28
10.72
294,738
+0.07(+0.67%)
Sep 29, 2008
10.99
11.05
10.55
10.65
370,169
-0.39(-3.51%)
Sep 26, 2008
10.62
11.20
10.61
11.04
0
+0.37(+3.45%)
Sep 25, 2008
10.21
10.82
10.21
10.67
136,892
+0.51(+4.99%)
Sep 24, 2008
10.70
10.70
10.14
10.17
158,101
-0.43(-4.06%)
Sep 23, 2008
10.34
10.72
10.34
10.60
290,787
+0.26(+2.50%)
Sep 22, 2008
10.88
10.99
10.34
10.34
262,261
-0.54(-4.97%)
Sep 19, 2008
10.60
11.50
10.40
10.88
0
+0.68(+6.71%)
Sep 18, 2008
10.42
10.79
10.06
10.19
357,420
-0.04(-0.42%)
Sep 17, 2008
10.56
10.85
10.21
10.24
280,791
-0.63(-5.81%)
Sep 16, 2008
10.22
10.95
10.22
10.87
296,636
+0.30(+2.85%)
Sep 15, 2008
11.05
11.26
10.57
10.57
121,652
-0.66(-5.84%)
Sep 12, 2008
10.98
11.31
10.98
11.22
65,620
+0.18(+1.65%)
Sep 11, 2008
11.04
11.16
10.85
11.04
126,366
-0.06(-0.52%)
Sep 10, 2008
11.28
11.34
11.01
11.10
187,198
-0.08(-0.73%)
Sep 09, 2008
11.29
11.53
11.15
11.18
135,033
-0.06(-0.55%)
Sep 08, 2008
11.19
11.48
11.17
11.24
165,666
+0.29(+2.66%)
Sep 05, 2008
11.04
11.07
10.86
10.95
0
-0.21(-1.84%)
Sep 04, 2008
11.27
11.29
11.07
11.16
132,378
-0.21(-1.81%)
Sep 03, 2008
11.10
11.51
11.10
11.36
133,252
+0.16(+1.45%)
Sep 02, 2008
11.30
11.45
11.05
11.20
184,915
+0.14(+1.25%)
Aug 29, 2008
10.89
11.14
10.84
11.06
0
+0.07(+0.65%)
Aug 28, 2008
10.49
11.01
10.49
10.99
226,979
+0.45(+4.27%)
Aug 27, 2008
10.39
10.66
10.39
10.54
115,548
+0.10(+0.96%)
Aug 26, 2008
10.49
10.63
10.26
10.44
112,283
-0.12(-1.18%)
Aug 25, 2008
10.93
10.93
10.50
10.56
61,492
-0.44(-3.96%)
Aug 22, 2008
10.53
11.01
10.53
11.00
0
+0.43(+4.07%)
Aug 21, 2008
10.41
10.61
10.31
10.57
112,005
+0.01(+0.14%)
Aug 20, 2008
10.70
10.77
10.52
10.55
111,257
-0.10(-0.94%)
Aug 19, 2008
10.72
10.74
10.57
10.65
119,790
-0.06(-0.58%)
Aug 18, 2008
10.74
10.89
10.64
10.72
130,146
-0.11(-0.97%)
Aug 15, 2008
10.86
10.93
10.56
10.82
0
+0.11(+1.03%)
Aug 14, 2008
10.68
10.78
10.54
10.71
177,505
+0.10(+0.95%)
Aug 13, 2008
10.66
10.73
10.55
10.61
114,555
-0.09(-0.85%)
Aug 12, 2008
10.58
10.70
10.54
10.70
94,111
+0.02(+0.18%)
Aug 11, 2008
10.52
10.97
10.50
10.68
239,348
+0.20(+1.87%)
Aug 08, 2008
10.00
10.57
10.00
10.49
122,430
+0.48(+4.78%)
Aug 07, 2008
10.17
10.28
9.941
10.01
122,503
-0.33(-3.15%)
Aug 06, 2008
10.38
10.39
10.22
10.33
93,797
-0.12(-1.19%)
Aug 05, 2008
10.17
10.50
10.11
10.46
152,129
+0.43(+4.29%)
Aug 04, 2008
10.41
10.41
10.01
10.03
153,989
-0.34(-3.32%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.