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 (%)
Aug 30, 2013 9.153 9.202 9.031 9.058 855,118 -0.13(-1.40%)
Aug 29, 2013 9.126 9.194 9.071 9.187 524,204 +0.01(+0.07%)
Aug 28, 2013 9.194 9.255 9.101 9.180 545,456 +0.01(+0.15%)
Aug 27, 2013 9.234 9.302 9.112 9.167 895,486 -0.15(-1.60%)
Aug 26, 2013 9.262 9.367 9.222 9.316 807,963 +0.04(+0.44%)
Aug 23, 2013 9.085 9.275 9.026 9.275 883,414 +0.25(+2.78%)
Aug 22, 2013 9.275 9.299 8.936 9.024 1,150,943 -0.24(-2.64%)
Aug 21, 2013 9.180 9.326 9.105 9.268 661,927 +0.03(+0.29%)
Aug 20, 2013 9.092 9.296 9.092 9.241 877,237 +0.13(+1.42%)
Aug 19, 2013 9.336 9.336 9.092 9.112 1,116,737 -0.25(-2.68%)
Aug 16, 2013 9.459 9.526 9.234 9.363 1,272,361 -0.18(-1.85%)
Aug 15, 2013 9.533 9.557 9.336 9.540 993,743 -0.12(-1.20%)
Aug 14, 2013 9.601 9.683 9.540 9.655 769,622 +0.03(+0.28%)
Aug 13, 2013 9.594 9.669 9.574 9.628 1,370,402 +0.00(+0.00%)
Aug 12, 2013 9.520 9.628 9.445 9.628 777,413 +0.02(+0.21%)
Aug 09, 2013 9.411 9.628 9.411 9.608 1,073,846 +0.10(+1.07%)
Aug 08, 2013 9.506 9.567 9.367 9.506 1,265,280 -0.01(-0.14%)
Aug 07, 2013 9.391 9.547 9.391 9.520 687,548 +0.03(+0.29%)
Aug 06, 2013 9.350 9.499 8.413 9.492 1,877,982 +0.05(+0.50%)
Aug 05, 2013 9.567 9.567 9.397 9.445 888,710 -0.16(-1.70%)
Aug 02, 2013 9.533 9.669 9.533 9.608 855,745 -0.01(-0.14%)
Aug 01, 2013 9.574 9.696 9.526 9.621 995,561 +0.05(+0.57%)
Jul 31, 2013 9.737 9.764 9.425 9.567 1,270,767 -0.17(-1.74%)
Jul 30, 2013 9.771 9.981 9.723 9.737 706,706 -0.06(-0.62%)
Jul 29, 2013 9.859 10.02 9.778 9.798 750,236 -0.10(-0.96%)
Jul 26, 2013 10.00 10.03 9.819 9.893 558,874 -0.07(-0.75%)
Jul 25, 2013 9.907 10.00 9.812 9.968 558,929 +0.10(+1.03%)
Jul 24, 2013 10.11 10.14 9.791 9.866 941,056 -0.25(-2.48%)
Jul 23, 2013 10.06 10.19 10.02 10.12 563,930 +0.03(+0.27%)
Jul 22, 2013 10.07 10.21 10.07 10.09 584,273 -0.03(-0.33%)
Jul 19, 2013 9.968 10.16 9.941 10.12 732,825 +0.06(+0.61%)
Jul 18, 2013 10.01 10.15 10.01 10.06 965,125 +0.01(+0.07%)
Jul 17, 2013 10.08 10.23 10.03 10.06 715,513 -0.03(-0.27%)
Jul 16, 2013 10.12 10.17 9.927 10.08 736,807 -0.01(-0.13%)
Jul 15, 2013 10.12 10.19 10.04 10.10 828,122 +0.00(+0.00%)
Jul 12, 2013 10.12 10.23 10.05 10.10 827,312 -0.02(-0.20%)
Jul 11, 2013 10.02 10.12 9.981 10.12 1,101,875 +0.18(+1.85%)
Jul 10, 2013 9.975 10.02 9.907 9.934 820,937 -0.02(-0.20%)
Jul 09, 2013 10.00 10.05 9.937 9.954 723,679 -0.01(-0.14%)
Jul 08, 2013 9.961 10.05 9.886 9.968 881,397 +0.06(+0.62%)
Jul 05, 2013 9.941 10.03 9.744 9.907 826,110 +0.01(+0.07%)
Jul 03, 2013 9.981 10.01 9.866 9.900 686,405 -0.07(-0.68%)
Jul 02, 2013 9.818 10.04 9.818 9.968 1,054,510 +0.12(+1.17%)
Jul 01, 2013 9.750 9.913 9.723 9.852 1,320,760 +0.16(+1.61%)
Jun 28, 2013 9.873 9.913 9.696 9.696 4,524,655 +0.09(+0.92%)
Jun 26, 2013 9.601 9.744 9.472 9.608 1,681,569 -0.10(-0.98%)
Jun 25, 2013 9.818 9.832 9.581 9.703 1,352,998 +0.03(+0.35%)
Jun 24, 2013 9.995 9.995 9.588 9.669 2,274,483 -0.34(-3.39%)
Jun 21, 2013 9.975 10.17 9.900 10.01 4,155,921 +0.07(+0.75%)
Jun 20, 2013 10.18 10.20 9.866 9.934 2,432,879 -0.39(-3.81%)
Jun 19, 2013 10.42 10.49 10.27 10.33 1,501,004 -0.12(-1.11%)
Jun 18, 2013 10.23 10.51 10.14 10.44 1,253,055 +0.27(+2.67%)
Jun 17, 2013 10.12 10.27 10.11 10.17 1,586,980 +0.03(+0.34%)
Jun 14, 2013 10.08 10.21 9.975 10.14 1,157,998 +0.10(+0.95%)
Jun 13, 2013 10.16 10.18 9.988 10.04 1,542,097 -0.14(-1.40%)
Jun 12, 2013 10.69 10.73 10.18 10.19 1,599,416 -0.47(-4.40%)
Jun 11, 2013 10.40 10.71 10.33 10.65 1,713,483 +0.11(+1.03%)
Jun 10, 2013 10.37 10.58 10.37 10.54 1,606,644 +0.12(+1.11%)
Jun 07, 2013 10.34 10.44 10.16 10.43 1,265,290 +0.07(+0.66%)
Jun 06, 2013 10.06 10.37 10.06 10.36 1,029,406 +0.28(+2.76%)
Jun 05, 2013 10.04 10.15 10.00 10.08 1,272,028 -0.01(-0.13%)
Jun 04, 2013 10.21 10.28 9.995 10.10 1,787,461 -0.14(-1.39%)
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.