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 (%)
Jul 27, 2023 5.300 57 -0.07(-1.30%)
Jul 26, 2023 5.330 5.374 5.320 5.370 4,360 +0.03(+0.56%)
Jul 25, 2023 5.340 5.340 5.340 5.340 2,500 -0.13(-2.38%)
Jul 24, 2023 5.470 5.470 5.470 5.470 200 +0.05(+0.89%)
Jul 20, 2023 5.422 46 -0.05(-0.91%)
Jul 19, 2023 5.472 5.472 5.472 5.472 1,001 +0.07(+1.33%)
Jul 18, 2023 5.410 5.410 5.400 5.400 5,517 -0.06(-1.06%)
Jul 17, 2023 5.460 5.460 5.458 5.458 5,531 -0.04(-0.76%)
Jul 14, 2023 5.530 5.530 5.500 5.500 700 -0.02(-0.36%)
Jul 13, 2023 5.460 5.520 5.460 5.520 6,600 +0.06(+1.10%)
Jul 12, 2023 5.458 5.512 5.458 5.460 22,439 +0.14(+2.67%)
Jul 11, 2023 5.320 5.320 5.310 5.318 3,532 -0.03(-0.49%)
Jul 07, 2023 5.344 38 +0.05(+1.02%)
Jul 06, 2023 5.290 5.290 5.290 5.290 1,394 -0.18(-3.29%)
Jun 30, 2023 5.470 46 +0.08(+1.52%)
Jun 28, 2023 5.388 46 -0.06(-1.14%)
Jun 27, 2023 5.450 5.450 5.450 5.450 549 +0.21(+4.01%)
Jun 26, 2023 5.100 5.240 5.100 5.240 11,530 +0.24(+4.80%)
Jun 23, 2023 5.040 5.040 5.000 5.000 1,406 -0.10(-2.04%)
Jun 22, 2023 5.140 5.140 5.104 5.104 4,005 -0.13(-2.41%)
Jun 21, 2023 5.240 5.240 5.230 5.230 3,066 -0.10(-1.88%)
Jun 20, 2023 5.330 5.330 5.330 5.330 500 -0.16(-2.91%)
Jun 16, 2023 5.490 5.490 5.490 5.490 501 -0.00(-0.07%)
Jun 15, 2023 5.468 5.494 5.468 5.494 2,200 +0.09(+1.65%)
Jun 14, 2023 5.405 5.410 5.405 5.405 400 -0.04(-0.70%)
Jun 13, 2023 5.466 5.466 5.430 5.443 3,700 +0.05(+0.98%)
Jun 12, 2023 5.390 5.390 5.390 5.390 2,501 +0.00(+0.00%)
Jun 07, 2023 5.390 120 +0.09(+1.70%)
Jun 06, 2023 5.280 5.300 5.280 5.300 3,102 +0.02(+0.38%)
Jun 05, 2023 5.270 5.280 5.270 5.280 400 -0.04(-0.75%)
Jun 02, 2023 5.130 5.320 5.130 5.320 300 +0.19(+3.70%)
May 31, 2023 5.130 9 +0.01(+0.29%)
May 30, 2023 5.136 5.136 5.115 5.115 2,749 +0.02(+0.35%)
May 26, 2023 5.097 5.097 5.097 5.097 210 +0.04(+0.73%)
May 25, 2023 5.056 5.060 5.050 5.060 4,103 -0.14(-2.73%)
May 23, 2023 5.202 0 +0.05(+1.01%)
May 19, 2023 5.150 25 +0.02(+0.39%)
May 18, 2023 5.151 5.151 5.130 5.130 2,900 -0.04(-0.77%)
May 17, 2023 5.160 5.176 5.160 5.170 2,880 -0.03(-0.58%)
May 12, 2023 5.200 2 +0.10(+1.92%)
May 09, 2023 5.102 0 -0.05(-0.93%)
May 08, 2023 5.150 5.150 5.150 5.150 835 +0.02(+0.39%)
May 05, 2023 5.090 5.170 5.090 5.130 4,891 +0.19(+3.85%)
May 04, 2023 4.949 4.949 4.940 4.940 1,901 -0.05(-1.00%)
May 03, 2023 5.040 5.040 4.990 4.990 2,847 -0.04(-0.80%)
May 02, 2023 5.080 5.080 5.010 5.030 1,375 -0.19(-3.64%)
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.