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:

Ramco-Gershenson Properties Trust (NY: RPT )

12.83 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 9.378 9.449 9.308 9.322 820,147 -0.01(-0.15%)
Aug 30, 2017 9.230 9.350 9.180 9.336 626,524 +0.09(+0.92%)
Aug 29, 2017 9.300 9.354 9.180 9.251 768,380 -0.05(-0.53%)
Aug 28, 2017 9.499 9.541 9.265 9.300 554,660 -0.20(-2.09%)
Aug 25, 2017 9.414 9.549 9.300 9.499 749,048 +0.12(+1.28%)
Aug 24, 2017 9.463 9.605 9.364 9.378 880,182 -0.02(-0.23%)
Aug 23, 2017 9.329 9.463 9.308 9.400 863,628 +0.04(+0.45%)
Aug 22, 2017 9.456 9.485 9.322 9.357 432,785 -0.07(-0.75%)
Aug 21, 2017 9.279 9.442 9.237 9.428 636,186 +0.13(+1.37%)
Aug 18, 2017 9.357 9.357 9.230 9.300 2,301,526 -0.12(-1.28%)
Aug 17, 2017 9.478 9.598 9.421 9.421 1,543,236 -0.07(-0.75%)
Aug 16, 2017 9.478 9.634 9.471 9.492 2,508,684 +0.01(+0.07%)
Aug 15, 2017 9.563 9.563 9.343 9.485 2,101,266 -0.14(-1.47%)
Aug 14, 2017 9.471 9.655 9.393 9.627 573,350 +0.20(+2.11%)
Aug 11, 2017 9.513 9.534 9.368 9.428 976,852 -0.21(-2.21%)
Aug 10, 2017 9.832 9.832 9.641 9.641 649,727 -0.19(-1.95%)
Aug 09, 2017 9.790 9.896 9.712 9.832 894,277 +0.01(+0.14%)
Aug 08, 2017 9.896 10.00 9.797 9.818 801,878 -0.13(-1.28%)
Aug 07, 2017 9.924 9.960 9.804 9.945 693,691 +0.03(+0.29%)
Aug 04, 2017 9.683 9.928 9.669 9.917 615,535 +0.23(+2.34%)
Aug 03, 2017 9.768 9.790 9.570 9.690 1,195,956 -0.14(-1.44%)
Aug 02, 2017 9.846 10.04 9.598 9.832 1,671,461 -0.28(-2.80%)
Aug 01, 2017 10.02 10.16 9.974 10.12 781,240 +0.13(+1.28%)
Jul 31, 2017 10.00 10.01 9.811 9.988 1,236,188 -0.01(-0.14%)
Jul 28, 2017 10.17 10.19 9.953 10.00 1,774,930 -0.19(-1.88%)
Jul 27, 2017 9.839 10.21 9.719 10.19 1,025,216 +0.35(+3.53%)
Jul 26, 2017 9.811 9.882 9.733 9.846 1,616,224 +0.04(+0.36%)
Jul 25, 2017 9.683 9.832 9.648 9.811 662,629 +0.13(+1.32%)
Jul 24, 2017 9.641 9.729 9.534 9.683 979,965 +0.04(+0.44%)
Jul 21, 2017 9.818 9.839 9.556 9.641 2,198,718 -0.11(-1.09%)
Jul 20, 2017 9.697 9.768 9.655 9.747 771,625 +0.06(+0.66%)
Jul 19, 2017 9.485 9.683 9.442 9.683 821,074 +0.20(+2.09%)
Jul 18, 2017 9.549 9.563 9.428 9.485 665,181 -0.09(-0.89%)
Jul 17, 2017 9.478 9.619 9.436 9.570 704,279 +0.11(+1.20%)
Jul 14, 2017 9.400 9.492 9.343 9.456 712,593 +0.14(+1.52%)
Jul 13, 2017 9.180 9.322 9.152 9.315 593,184 +0.16(+1.78%)
Jul 12, 2017 9.123 9.251 9.123 9.152 791,655 +0.11(+1.25%)
Jul 11, 2017 9.003 9.074 8.932 9.038 1,118,833 +0.04(+0.47%)
Jul 10, 2017 9.052 9.148 8.967 8.996 790,994 -0.04(-0.47%)
Jul 07, 2017 8.960 9.066 8.875 9.038 781,574 +0.07(+0.79%)
Jul 06, 2017 9.081 9.137 8.918 8.967 924,638 -0.14(-1.56%)
Jul 05, 2017 9.456 9.478 9.074 9.109 759,192 -0.31(-3.31%)
Jul 03, 2017 9.222 9.453 9.137 9.421 486,107 +0.28(+3.02%)
Jun 30, 2017 9.329 9.371 9.095 9.144 987,888 -0.16(-1.68%)
Jun 29, 2017 9.251 9.428 9.230 9.300 1,226,319 -0.01(-0.15%)
Jun 28, 2017 9.159 9.371 9.152 9.315 1,252,952 +0.20(+2.18%)
Jun 27, 2017 9.095 9.180 9.066 9.116 1,240,995 -0.04(-0.39%)
Jun 26, 2017 8.918 9.187 8.822 9.152 2,068,091 +0.29(+3.28%)
Jun 23, 2017 8.563 8.868 8.563 8.861 3,551,160 +0.25(+2.88%)
Jun 22, 2017 8.542 8.684 8.407 8.613 2,231,119 +0.06(+0.66%)
Jun 21, 2017 8.684 8.765 8.478 8.556 3,010,841 -0.16(-1.79%)
Jun 20, 2017 8.655 8.740 8.606 8.712 1,360,484 +0.04(+0.41%)
Jun 19, 2017 9.010 9.010 8.634 8.677 3,332,473 -0.33(-3.70%)
Jun 16, 2017 9.279 9.322 8.996 9.010 1,844,477 -0.36(-3.86%)
Jun 15, 2017 9.267 9.427 9.239 9.371 1,423,099 +0.03(+0.37%)
Jun 14, 2017 9.441 9.483 9.211 9.336 2,217,351 -0.03(-0.30%)
Jun 13, 2017 9.413 9.518 9.225 9.364 1,741,733 -0.08(-0.89%)
Jun 12, 2017 9.162 9.553 8.953 9.448 3,309,400 +0.13(+1.42%)
Jun 09, 2017 9.092 9.343 9.030 9.316 1,945,993 +0.22(+2.38%)
Jun 08, 2017 9.141 9.169 9.065 9.099 1,346,337 -0.04(-0.46%)
Jun 07, 2017 8.939 9.176 8.925 9.141 1,637,758 +0.21(+2.34%)
Jun 06, 2017 8.786 9.023 8.702 8.932 1,373,378 +0.13(+1.51%)
Jun 05, 2017 8.883 8.932 8.779 8.800 769,083 -0.13(-1.48%)
Jun 02, 2017 8.981 9.127 8.918 8.932 1,029,093 +0.02(+0.23%)
Jun 01, 2017 8.744 8.939 8.730 8.911 1,156,726 +0.13(+1.51%)
May 31, 2017 8.730 8.800 8.611 8.779 1,344,955 +0.06(+0.64%)
May 30, 2017 8.918 8.967 8.723 8.723 699,264 -0.18(-2.04%)
May 26, 2017 9.065 9.134 8.855 8.904 1,011,411 -0.17(-1.92%)
May 25, 2017 9.134 9.204 9.065 9.078 1,132,717 -0.04(-0.46%)
May 24, 2017 8.960 9.173 8.960 9.120 1,482,537 +0.15(+1.63%)
May 23, 2017 8.953 9.037 8.904 8.974 1,762,882 +0.04(+0.47%)
May 22, 2017 8.988 9.071 8.876 8.932 1,710,483 -0.07(-0.77%)
May 19, 2017 8.862 9.106 8.765 9.002 2,063,098 +0.15(+1.65%)
May 18, 2017 8.730 8.869 8.632 8.855 1,675,267 +0.10(+1.11%)
May 17, 2017 8.681 8.807 8.562 8.758 2,823,095 +0.02(+0.24%)
May 16, 2017 8.932 8.967 8.660 8.737 3,175,407 -0.22(-2.41%)
May 15, 2017 8.995 9.120 8.918 8.953 1,451,689 -0.05(-0.54%)
May 12, 2017 9.071 9.092 8.932 9.002 3,003,557 -0.09(-1.00%)
May 11, 2017 9.162 9.194 9.016 9.092 1,639,885 -0.13(-1.36%)
May 10, 2017 9.127 9.267 9.016 9.218 2,741,791 +0.06(+0.61%)
May 09, 2017 9.316 9.403 9.162 9.162 18,654,334 -0.15(-1.65%)
May 08, 2017 9.518 9.560 9.204 9.316 5,674,217 +0.27(+3.01%)
May 05, 2017 9.044 9.078 8.911 9.044 1,402,618 +0.07(+0.78%)
May 04, 2017 9.260 9.288 8.841 8.974 1,449,000 -0.36(-3.81%)
May 03, 2017 9.825 10.24 9.281 9.329 1,261,043 -0.29(-2.97%)
May 02, 2017 9.448 9.615 9.406 9.615 1,731,845 +0.17(+1.77%)
May 01, 2017 9.309 9.455 9.246 9.448 999,499 +0.15(+1.65%)
Apr 28, 2017 9.587 9.587 9.253 9.295 1,107,745 -0.31(-3.20%)
Apr 27, 2017 9.699 9.866 9.580 9.601 833,585 -0.08(-0.86%)
Apr 26, 2017 9.859 9.859 9.678 9.685 994,516 -0.24(-2.39%)
Apr 25, 2017 9.964 10.01 9.894 9.922 788,364 +0.03(+0.28%)
Apr 24, 2017 10.12 10.13 9.800 9.894 926,107 -0.17(-1.66%)
Apr 21, 2017 10.10 10.12 9.954 10.06 909,722 -0.06(-0.62%)
Apr 20, 2017 10.03 10.15 10.01 10.12 1,101,690 +0.08(+0.76%)
Apr 19, 2017 9.929 10.10 9.922 10.05 1,425,096 +0.11(+1.12%)
Apr 18, 2017 9.873 9.999 9.845 9.936 911,530 +0.06(+0.64%)
Apr 17, 2017 9.790 9.901 9.790 9.873 710,703 +0.10(+1.00%)
Apr 13, 2017 9.811 9.852 9.748 9.776 883,179 -0.03(-0.36%)
Apr 12, 2017 9.852 9.901 9.783 9.811 940,296 -0.04(-0.42%)
Apr 11, 2017 9.769 9.870 9.755 9.852 759,374 +0.09(+0.93%)
Apr 10, 2017 9.636 9.762 9.594 9.762 846,212 +0.13(+1.38%)
Apr 07, 2017 9.734 9.769 9.608 9.629 2,403,432 -0.10(-1.00%)
Apr 06, 2017 9.720 9.797 9.634 9.727 1,211,593 +0.01(+0.07%)
Apr 05, 2017 9.866 9.901 9.720 9.720 1,071,623 -0.11(-1.13%)
Apr 04, 2017 9.818 9.859 9.776 9.832 815,985 +0.01(+0.07%)
Apr 03, 2017 9.769 9.845 9.709 9.825 1,213,456 +0.05(+0.50%)
Mar 31, 2017 9.671 9.797 9.643 9.776 1,434,254 +0.10(+1.01%)
Mar 30, 2017 9.629 9.727 9.532 9.678 1,404,042 +0.06(+0.58%)
Mar 29, 2017 9.546 9.626 9.525 9.622 1,176,544 +0.06(+0.58%)
Mar 28, 2017 9.574 9.601 9.441 9.567 1,728,925 -0.03(-0.29%)
Mar 27, 2017 9.713 9.825 9.580 9.594 792,622 -0.13(-1.36%)
Mar 24, 2017 9.622 9.797 9.587 9.727 1,322,655 +0.11(+1.16%)
Mar 23, 2017 9.371 9.741 9.336 9.615 1,901,109 +0.24(+2.60%)
Mar 22, 2017 9.574 9.587 9.246 9.371 1,331,481 -0.20(-2.11%)
Mar 21, 2017 9.685 9.727 9.497 9.574 1,643,920 -0.10(-1.08%)
Mar 20, 2017 9.769 9.797 9.622 9.678 1,452,079 -0.09(-0.93%)
Mar 17, 2017 9.859 9.873 9.748 9.769 1,821,060 -0.10(-0.99%)
Mar 16, 2017 9.880 9.926 9.825 9.866 1,001,035 -0.03(-0.35%)
Mar 15, 2017 9.805 9.949 9.771 9.901 3,162,289 +0.14(+1.48%)
Mar 14, 2017 9.489 9.764 9.434 9.757 1,879,064 +0.23(+2.45%)
Mar 13, 2017 9.606 9.448 9.524 1,076,601 +0.02(+0.22%)
Mar 10, 2017 9.572 9.633 9.373 9.503 1,298,310 -0.02(-0.22%)
Mar 09, 2017 9.716 9.846 9.489 9.524 1,554,296 -0.19(-1.91%)
Mar 08, 2017 9.723 9.833 9.620 9.709 1,604,224 -0.16(-1.60%)
Mar 07, 2017 10.07 10.10 9.867 9.867 803,625 -0.24(-2.38%)
Mar 06, 2017 10.16 10.16 10.05 10.11 1,364,523 -0.11(-1.08%)
Mar 03, 2017 10.35 10.40 10.12 10.22 883,022 -0.14(-1.39%)
Mar 02, 2017 10.53 10.55 10.34 10.36 716,721 -0.17(-1.63%)
Mar 01, 2017 10.71 10.80 10.48 10.53 1,510,277 -0.22(-2.04%)
Feb 28, 2017 10.80 10.86 10.68 10.75 968,014 -0.07(-0.63%)
Feb 27, 2017 10.79 10.83 10.72 10.82 918,032 +0.01(+0.06%)
Feb 24, 2017 11.00 11.02 10.75 10.81 654,121 -0.20(-1.81%)
Feb 23, 2017 10.98 11.02 10.87 11.01 894,538 +0.03(+0.31%)
Feb 22, 2017 10.81 11.12 10.81 10.98 1,585,997 -0.30(-2.68%)
Feb 21, 2017 11.13 11.31 11.04 11.28 683,459 +0.19(+1.73%)
Feb 17, 2017 11.09 11.09 11.09 0 +0.01(+0.12%)
Feb 16, 2017 10.99 11.13 10.99 11.08 796,232 +0.05(+0.50%)
Feb 15, 2017 11.04 11.08 10.96 11.02 468,757 -0.12(-1.05%)
Feb 14, 2017 11.20 11.20 11.05 11.14 614,053 -0.12(-1.10%)
Feb 13, 2017 11.33 11.33 11.21 11.26 426,477 -0.08(-0.67%)
Feb 10, 2017 11.18 11.34 11.17 11.34 491,619 +0.16(+1.48%)
Feb 09, 2017 11.06 11.23 11.04 11.17 458,552 +0.11(+0.99%)
Feb 08, 2017 10.97 11.13 10.94 11.06 738,271 -0.03(-0.25%)
Feb 07, 2017 11.12 11.18 11.05 11.09 662,373 -0.01(-0.12%)
Feb 06, 2017 11.16 11.18 11.05 11.10 359,878 -0.02(-0.19%)
Feb 03, 2017 11.22 11.22 10.98 11.12 703,890 +0.05(+0.50%)
Feb 02, 2017 10.97 11.14 10.94 11.07 589,060 +0.14(+1.26%)
Feb 01, 2017 11.15 11.21 10.92 10.93 418,647 -0.23(-2.09%)
Jan 31, 2017 11.01 11.23 10.99 11.16 568,002 +0.15(+1.37%)
Jan 30, 2017 11.05 11.06 10.94 11.01 390,371 -0.06(-0.56%)
Jan 27, 2017 11.21 11.21 11.06 11.08 581,327 -0.12(-1.04%)
Jan 26, 2017 11.25 11.31 11.16 11.19 349,415 -0.04(-0.37%)
Jan 25, 2017 11.21 11.32 11.17 11.23 996,996 +0.01(+0.06%)
Jan 24, 2017 11.13 11.27 11.06 11.23 1,211,610 +0.12(+1.05%)
Jan 23, 2017 11.10 11.16 11.01 11.11 2,157,153 +0.01(+0.12%)
Jan 20, 2017 11.06 11.18 11.03 11.10 2,185,976 +0.01(+0.06%)
Jan 19, 2017 11.25 11.34 11.05 11.09 827,894 -0.21(-1.82%)
Jan 18, 2017 11.32 11.40 11.23 11.30 796,436 -0.02(-0.18%)
Jan 17, 2017 11.30 11.38 11.25 11.32 930,333 +0.06(+0.55%)
Jan 13, 2017 11.25 11.25 11.25 0 -0.03(-0.24%)
Jan 12, 2017 11.26 11.29 11.12 11.28 293,566 +0.01(+0.06%)
Jan 11, 2017 11.30 11.38 11.25 11.27 786,091 -0.04(-0.36%)
Jan 10, 2017 11.32 11.45 11.23 11.32 818,708 -0.03(-0.30%)
Jan 09, 2017 11.55 11.55 11.33 11.35 866,969 -0.29(-2.48%)
Jan 06, 2017 11.71 11.73 11.63 11.64 669,238 -0.08(-0.70%)
Jan 05, 2017 11.65 11.75 11.55 11.72 689,369 +0.00(+0.00%)
Jan 04, 2017 11.52 11.73 11.42 11.72 757,133 +0.20(+1.73%)
Jan 03, 2017 11.48 11.52 11.32 11.52 845,837 +0.14(+1.21%)
Dec 30, 2016 11.38 11.38 11.38 0 +0.19(+1.72%)
Dec 29, 2016 11.14 11.24 11.11 11.19 473,716 +0.08(+0.74%)
Dec 28, 2016 11.21 11.21 11.02 11.11 634,558 -0.08(-0.74%)
Dec 27, 2016 11.19 11.23 11.14 11.19 318,305 -0.01(-0.06%)
Dec 23, 2016 11.20 11.20 11.20 0 +0.01(+0.12%)
Dec 22, 2016 11.19 11.22 11.05 11.19 1,423,813 -0.04(-0.37%)
Dec 21, 2016 11.30 11.48 11.19 11.23 1,203,756 -0.11(-0.97%)
Dec 20, 2016 11.32 11.40 11.21 11.34 1,574,202 +0.02(+0.18%)
Dec 19, 2016 11.33 11.38 11.23 11.32 1,972,450 +0.06(+0.55%)
Dec 16, 2016 11.34 11.51 11.23 11.25 3,168,627 -0.03(-0.24%)
Dec 15, 2016 11.29 11.45 11.24 11.28 717,367 -0.04(-0.36%)
Dec 14, 2016 11.68 11.72 11.29 11.32 834,609 -0.37(-3.13%)
Dec 13, 2016 11.65 11.74 11.53 11.69 548,123 +0.05(+0.41%)
Dec 12, 2016 11.62 11.66 11.51 11.64 861,186 +0.00(+0.00%)
Dec 09, 2016 11.71 11.80 11.59 11.64 1,174,364 -0.05(-0.41%)
Dec 08, 2016 11.50 11.74 11.40 11.69 1,164,291 +0.11(+0.94%)
Dec 07, 2016 11.52 11.68 11.52 11.58 1,234,583 +0.09(+0.83%)
Dec 06, 2016 11.47 11.56 11.34 11.48 1,036,056 +0.05(+0.41%)
Dec 05, 2016 11.36 11.48 11.27 11.44 1,099,141 +0.12(+1.08%)
Dec 02, 2016 11.34 11.53 11.25 11.32 899,785 +0.03(+0.30%)
Dec 01, 2016 11.46 11.53 11.17 11.28 812,673 -0.22(-1.89%)
Nov 30, 2016 11.55 11.65 11.41 11.50 925,487 -0.20(-1.74%)
Nov 29, 2016 11.65 11.83 11.62 11.70 448,351 +0.08(+0.70%)
Nov 28, 2016 11.63 11.78 11.57 11.62 611,980 -0.03(-0.29%)
Nov 25, 2016 11.58 11.72 11.58 11.65 203,261 +0.07(+0.64%)
Nov 23, 2016 11.58 11.58 11.58 0 -0.05(-0.41%)
Nov 22, 2016 11.48 11.66 11.42 11.63 1,042,021 +0.20(+1.78%)
Nov 21, 2016 11.47 11.58 11.38 11.42 622,985 +0.00(+0.00%)
Nov 18, 2016 11.45 11.57 11.41 11.42 722,613 -0.01(-0.06%)
Nov 17, 2016 11.54 11.65 11.41 11.43 694,054 -0.12(-1.00%)
Nov 16, 2016 11.63 11.69 11.53 11.55 927,174 -0.10(-0.87%)
Nov 15, 2016 11.71 11.90 11.61 11.65 765,314 -0.04(-0.35%)
Nov 14, 2016 11.48 11.75 11.48 11.69 1,458,186 +0.11(+0.94%)
Nov 11, 2016 11.52 11.71 11.51 11.58 2,039,439 +0.07(+0.65%)
Nov 10, 2016 11.49 11.62 11.17 11.51 1,448,693 +0.05(+0.41%)
Nov 09, 2016 10.98 11.46 10.75 11.46 728,006 -0.02(-0.18%)
Nov 08, 2016 11.43 11.50 11.30 11.48 409,180 +0.04(+0.36%)
Nov 07, 2016 11.22 11.45 11.18 11.44 537,871 +0.35(+3.18%)
Nov 04, 2016 11.01 11.13 10.96 11.08 663,343 +0.11(+0.99%)
Nov 03, 2016 10.94 11.15 10.89 10.98 2,369,965 -0.07(-0.61%)
Nov 02, 2016 11.57 11.59 11.04 11.04 1,107,710 -0.58(-4.96%)
Nov 01, 2016 11.73 11.75 11.61 11.62 3,324,997 -0.13(-1.10%)
Oct 31, 2016 11.55 11.77 11.48 11.75 1,063,559 +0.26(+2.24%)
Oct 28, 2016 11.53 11.64 11.42 11.49 453,281 -0.04(-0.35%)
Oct 27, 2016 11.69 11.69 11.48 11.53 2,493,200 -0.16(-1.33%)
Oct 26, 2016 11.86 11.86 11.63 11.69 356,656 -0.20(-1.71%)
Oct 25, 2016 11.98 12.00 11.86 11.89 459,766 -0.09(-0.79%)
Oct 24, 2016 11.92 12.12 11.83 11.99 787,129 +0.13(+1.09%)
Oct 21, 2016 11.67 11.87 11.67 11.86 550,208 +0.10(+0.86%)
Oct 20, 2016 11.81 11.87 11.65 11.76 386,131 -0.08(-0.69%)
Oct 19, 2016 11.89 11.89 11.80 11.84 432,835 -0.03(-0.23%)
Oct 18, 2016 11.95 11.97 11.86 11.86 610,938 +0.01(+0.11%)
Oct 17, 2016 11.93 12.00 11.81 11.85 461,250 -0.05(-0.40%)
Oct 14, 2016 12.04 12.12 11.90 11.90 419,260 -0.12(-1.01%)
Oct 13, 2016 11.99 12.06 11.93 12.02 438,348 +0.04(+0.34%)
Oct 12, 2016 11.90 12.00 11.90 11.98 370,953 +0.09(+0.80%)
Oct 11, 2016 12.03 12.04 11.86 11.88 280,065 -0.14(-1.18%)
Oct 10, 2016 11.99 12.11 11.99 12.03 334,289 +0.08(+0.68%)
Oct 07, 2016 12.11 12.23 11.93 11.95 622,594 -0.09(-0.73%)
Oct 06, 2016 12.10 12.17 11.94 12.03 530,294 -0.10(-0.84%)
Oct 05, 2016 12.30 12.32 12.04 12.14 849,659 -0.12(-1.00%)
Oct 04, 2016 12.49 12.50 12.13 12.26 669,777 -0.24(-1.90%)
Oct 03, 2016 12.62 12.66 12.42 12.49 682,660 -0.20(-1.60%)
Sep 30, 2016 12.82 12.85 12.56 12.70 775,732 -0.04(-0.32%)
Sep 29, 2016 12.79 12.83 12.63 12.74 538,002 -0.12(-0.90%)
Sep 28, 2016 12.76 12.87 12.68 12.85 483,015 +0.14(+1.12%)
Sep 27, 2016 12.91 12.91 12.66 12.71 442,434 -0.16(-1.21%)
Sep 26, 2016 12.75 12.88 12.71 12.87 495,968 +0.06(+0.48%)
Sep 23, 2016 12.73 12.85 12.57 12.81 464,202 +0.07(+0.59%)
Sep 22, 2016 12.56 12.74 12.56 12.73 406,600 +0.30(+2.40%)
Sep 21, 2016 12.35 12.46 12.13 12.43 401,874 +0.09(+0.71%)
Sep 20, 2016 12.43 12.45 12.27 12.35 861,143 +0.01(+0.05%)
Sep 19, 2016 12.11 12.34 12.09 12.34 1,085,576 +0.22(+1.85%)
Sep 16, 2016 11.98 12.16 11.88 12.11 2,433,746 +0.16(+1.36%)
Sep 15, 2016 11.91 11.97 11.82 11.95 914,854 +0.04(+0.34%)
Sep 14, 2016 11.99 12.07 11.89 11.91 532,738 -0.07(-0.61%)
Sep 13, 2016 12.29 12.29 11.97 11.99 531,928 -0.37(-3.03%)
Sep 12, 2016 12.31 12.39 12.25 12.36 1,063,352 +0.04(+0.33%)
Sep 09, 2016 12.74 12.82 12.30 12.32 861,260 -0.64(-4.96%)
Sep 08, 2016 12.99 13.02 12.90 12.96 446,630 -0.07(-0.56%)
Sep 07, 2016 13.06 13.08 13.00 13.04 3,082,209 +0.02(+0.15%)
Sep 06, 2016 12.96 13.06 12.84 13.02 991,552 +0.07(+0.57%)
Sep 02, 2016 12.88 12.94 12.94 12.94 638,510 +0.11(+0.89%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.