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

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 9.937 9.967 9.777 9.926 928,189 +0.02(+0.24%)
Feb 27, 2014 9.961 10.03 9.801 9.902 780,589 -0.06(-0.60%)
Feb 26, 2014 9.937 9.985 9.884 9.961 244,038 +0.05(+0.54%)
Feb 25, 2014 9.884 9.961 9.842 9.908 410,681 +0.05(+0.48%)
Feb 24, 2014 9.866 9.949 9.789 9.860 882,236 +0.07(+0.73%)
Feb 21, 2014 9.807 9.848 9.706 9.789 387,862 +0.01(+0.06%)
Feb 20, 2014 9.789 9.854 9.729 9.783 298,217 +0.03(+0.30%)
Feb 19, 2014 9.723 9.848 9.723 9.753 360,025 +0.01(+0.06%)
Feb 18, 2014 9.741 9.765 9.676 9.747 338,594 +0.01(+0.06%)
Feb 14, 2014 9.694 9.741 9.741 9.741 530,334 +0.05(+0.55%)
Feb 13, 2014 9.593 9.694 9.563 9.688 429,471 +0.05(+0.56%)
Feb 12, 2014 9.551 9.658 9.480 9.634 723,612 +0.08(+0.81%)
Feb 11, 2014 9.480 9.593 9.414 9.557 344,537 +0.11(+1.13%)
Feb 10, 2014 9.290 9.486 9.224 9.450 523,969 +0.13(+1.40%)
Feb 07, 2014 9.272 9.331 9.230 9.319 242,323 +0.07(+0.71%)
Feb 06, 2014 9.159 9.278 9.141 9.254 416,157 +0.13(+1.43%)
Feb 05, 2014 9.194 9.206 9.076 9.123 255,075 -0.11(-1.16%)
Feb 04, 2014 9.212 9.290 9.099 9.230 346,670 +0.08(+0.84%)
Feb 03, 2014 9.450 9.480 9.147 9.153 456,038 -0.34(-3.57%)
Jan 31, 2014 9.313 9.515 9.266 9.492 722,045 +0.04(+0.44%)
Jan 30, 2014 9.212 9.533 9.194 9.450 544,380 +0.26(+2.78%)
Jan 29, 2014 9.248 9.311 9.165 9.194 322,439 -0.11(-1.21%)
Jan 28, 2014 9.224 9.337 9.159 9.307 591,018 +0.10(+1.03%)
Jan 27, 2014 9.296 9.325 9.171 9.212 850,635 -0.08(-0.90%)
Jan 24, 2014 9.301 9.355 9.206 9.296 330,022 -0.08(-0.82%)
Jan 23, 2014 9.414 9.452 9.325 9.373 238,800 -0.07(-0.69%)
Jan 22, 2014 9.337 9.462 9.206 9.438 243,984 +0.13(+1.40%)
Jan 21, 2014 9.307 9.307 9.194 9.307 332,798 +0.05(+0.58%)
Jan 17, 2014 9.301 9.254 9.254 9.254 351,986 -0.08(-0.89%)
Jan 16, 2014 9.266 9.370 9.224 9.337 227,476 +0.02(+0.26%)
Jan 15, 2014 9.307 9.402 9.301 9.313 233,177 +0.01(+0.06%)
Jan 14, 2014 9.260 9.349 9.183 9.307 352,381 +0.08(+0.90%)
Jan 13, 2014 9.290 9.343 9.165 9.224 237,593 -0.11(-1.21%)
Jan 10, 2014 9.337 9.385 9.307 9.337 179,196 +0.02(+0.26%)
Jan 09, 2014 9.224 9.313 9.099 9.313 378,741 +0.13(+1.42%)
Jan 08, 2014 9.337 9.367 9.162 9.183 542,825 -0.18(-1.97%)
Jan 07, 2014 9.307 9.414 9.272 9.367 344,031 +0.07(+0.70%)
Jan 06, 2014 9.402 9.432 9.290 9.301 484,877 -0.08(-0.89%)
Jan 03, 2014 9.290 9.397 9.260 9.385 364,571 +0.09(+0.96%)
Jan 02, 2014 9.355 9.355 9.194 9.296 355,263 -0.06(-0.64%)
Dec 31, 2013 9.432 9.355 9.355 9.355 566,677 -0.05(-0.57%)
Dec 30, 2013 9.349 9.414 9.349 9.408 245,813 +0.03(+0.32%)
Dec 27, 2013 9.408 9.408 9.313 9.379 561,745 +0.01(+0.06%)
Dec 26, 2013 9.397 9.474 9.373 9.373 420,830 +0.02(+0.25%)
Dec 24, 2013 9.337 9.438 9.319 9.349 144,174 +0.01(+0.06%)
Dec 23, 2013 9.290 9.432 9.281 9.343 681,099 +0.09(+0.96%)
Dec 20, 2013 9.159 9.254 9.135 9.254 1,904,049 +0.08(+0.91%)
Dec 19, 2013 9.206 9.248 9.111 9.171 337,152 -0.09(-0.96%)
Dec 18, 2013 9.070 9.272 8.975 9.260 646,197 +0.21(+2.28%)
Dec 17, 2013 9.100 9.130 8.995 9.053 527,046 -0.04(-0.45%)
Dec 16, 2013 8.965 9.106 8.889 9.094 679,211 +0.14(+1.57%)
Dec 13, 2013 8.983 9.071 8.912 8.954 582,834 -0.01(-0.13%)
Dec 12, 2013 8.965 9.000 8.842 8.965 677,359 -0.01(-0.07%)
Dec 11, 2013 9.153 9.200 8.936 8.971 497,551 -0.19(-2.05%)
Dec 10, 2013 9.194 9.276 9.115 9.159 244,572 -0.06(-0.70%)
Dec 09, 2013 9.224 9.247 9.153 9.224 394,338 +0.00(+0.00%)
Dec 06, 2013 9.083 9.241 9.083 9.224 398,944 +0.18(+2.01%)
Dec 05, 2013 9.071 9.100 9.018 9.042 267,399 -0.05(-0.52%)
Dec 04, 2013 9.089 9.188 9.042 9.089 365,267 -0.05(-0.58%)
Dec 03, 2013 9.188 9.218 9.094 9.141 277,208 -0.04(-0.38%)
Dec 02, 2013 9.376 9.429 9.147 9.177 279,817 -0.22(-2.31%)
Nov 29, 2013 9.435 9.470 9.341 9.394 251,017 +0.01(+0.06%)
Nov 27, 2013 9.359 9.425 9.312 9.388 259,117 +0.04(+0.38%)
Nov 26, 2013 9.411 9.464 9.341 9.353 533,924 -0.06(-0.62%)
Nov 25, 2013 9.435 9.470 9.359 9.411 354,719 +0.01(+0.12%)
Nov 22, 2013 9.453 9.491 9.341 9.400 676,729 -0.04(-0.37%)
Nov 21, 2013 9.376 9.482 9.329 9.435 831,614 +0.08(+0.82%)
Nov 20, 2013 9.370 9.470 9.341 9.359 1,189,978 +0.02(+0.19%)
Nov 19, 2013 9.423 9.423 9.294 9.341 607,073 -0.06(-0.69%)
Nov 18, 2013 9.376 9.464 9.353 9.406 444,264 +0.05(+0.56%)
Nov 15, 2013 9.265 9.417 9.265 9.353 1,028,258 +0.07(+0.76%)
Nov 14, 2013 9.177 9.318 9.159 9.282 465,854 +0.12(+1.35%)
Nov 13, 2013 9.036 9.177 9.006 9.159 318,722 +0.09(+0.97%)
Nov 12, 2013 9.118 9.171 9.030 9.071 352,592 -0.08(-0.90%)
Nov 11, 2013 9.147 9.315 9.124 9.153 707,544 -0.04(-0.38%)
Nov 08, 2013 9.206 9.206 9.036 9.188 657,869 -0.05(-0.51%)
Nov 07, 2013 9.235 9.400 9.171 9.235 3,592,750 -0.30(-3.14%)
Nov 06, 2013 9.546 9.687 9.488 9.535 446,738 +0.04(+0.43%)
Nov 05, 2013 9.505 9.546 9.435 9.494 289,233 -0.07(-0.74%)
Nov 04, 2013 9.582 9.582 9.458 9.564 314,849 +0.00(+0.00%)
Nov 01, 2013 9.517 9.591 9.447 9.564 466,171 +0.02(+0.18%)
Oct 31, 2013 9.617 9.663 9.505 9.546 399,783 -0.07(-0.73%)
Oct 30, 2013 9.652 9.664 9.582 9.617 375,406 -0.04(-0.43%)
Oct 29, 2013 9.734 9.734 9.629 9.658 213,411 -0.07(-0.72%)
Oct 28, 2013 9.734 9.752 9.623 9.728 411,565 +0.00(+0.00%)
Oct 25, 2013 9.723 9.734 9.664 9.728 384,911 +0.06(+0.67%)
Oct 24, 2013 9.629 9.711 9.570 9.664 374,119 +0.05(+0.55%)
Oct 23, 2013 9.359 9.617 9.259 9.611 621,541 +0.25(+2.70%)
Oct 22, 2013 9.229 9.359 9.206 9.359 403,415 +0.14(+1.53%)
Oct 21, 2013 9.212 9.218 9.130 9.218 389,095 -0.01(-0.06%)
Oct 18, 2013 9.300 9.323 9.171 9.224 584,839 -0.02(-0.25%)
Oct 17, 2013 9.106 9.247 9.083 9.247 1,048,621 +0.07(+0.77%)
Oct 16, 2013 9.194 9.241 9.130 9.177 1,222,977 +0.02(+0.19%)
Oct 15, 2013 9.153 9.182 9.077 9.159 409,836 +0.01(+0.13%)
Oct 14, 2013 8.995 9.165 8.995 9.147 506,267 +0.08(+0.84%)
Oct 11, 2013 8.901 9.077 8.883 9.071 326,200 +0.12(+1.38%)
Oct 10, 2013 8.818 8.959 8.795 8.948 347,196 +0.22(+2.56%)
Oct 09, 2013 8.707 8.777 8.672 8.725 209,592 +0.05(+0.61%)
Oct 08, 2013 8.795 8.807 8.666 8.672 380,244 -0.12(-1.40%)
Oct 07, 2013 8.748 8.860 8.719 8.795 419,020 -0.02(-0.20%)
Oct 04, 2013 8.865 8.948 8.719 8.813 750,147 -0.09(-1.05%)
Oct 03, 2013 9.083 9.106 8.854 8.907 473,580 -0.22(-2.38%)
Oct 02, 2013 9.089 9.145 9.024 9.124 537,119 -0.02(-0.19%)
Oct 01, 2013 9.047 9.194 9.042 9.141 586,909 +0.09(+1.04%)
Sep 30, 2013 9.012 9.136 9.006 9.047 278,998 -0.05(-0.52%)
Sep 27, 2013 9.077 9.147 9.053 9.094 289,214 -0.05(-0.51%)
Sep 26, 2013 9.083 9.153 9.083 9.141 300,494 +0.06(+0.65%)
Sep 25, 2013 9.147 9.147 8.995 9.083 514,960 -0.04(-0.39%)
Sep 24, 2013 9.124 9.185 9.083 9.118 470,587 -0.01(-0.06%)
Sep 23, 2013 9.106 9.188 9.059 9.124 258,378 +0.00(+0.00%)
Sep 20, 2013 9.282 9.300 9.094 9.124 622,966 -0.13(-1.40%)
Sep 19, 2013 9.282 9.300 9.194 9.253 680,931 -0.02(-0.19%)
Sep 18, 2013 9.000 9.282 8.942 9.271 480,687 +0.29(+3.19%)
Sep 17, 2013 8.961 9.002 8.903 8.984 323,490 +0.00(+0.00%)
Sep 16, 2013 9.013 8.990 8.871 8.984 766,251 +0.07(+0.78%)
Sep 13, 2013 8.857 8.921 8.805 8.915 617,512 +0.08(+0.92%)
Sep 12, 2013 8.805 8.857 8.741 8.834 450,428 +0.02(+0.26%)
Sep 11, 2013 8.770 8.834 8.706 8.810 289,635 +0.04(+0.46%)
Sep 10, 2013 8.723 8.770 8.602 8.770 372,165 +0.11(+1.27%)
Sep 09, 2013 8.462 8.660 8.439 8.660 444,100 +0.21(+2.47%)
Sep 06, 2013 8.399 8.491 8.322 8.451 542,354 +0.15(+1.82%)
Sep 05, 2013 8.358 8.439 8.230 8.300 290,470 -0.03(-0.35%)
Sep 04, 2013 8.248 8.375 8.225 8.329 481,944 +0.07(+0.84%)
Sep 03, 2013 8.491 8.491 8.184 8.259 502,037 -0.14(-1.66%)
Aug 30, 2013 8.520 8.596 8.390 8.399 641,603 -0.12(-1.43%)
Aug 29, 2013 8.462 8.549 8.413 8.520 303,000 +0.05(+0.62%)
Aug 28, 2013 8.509 8.625 8.404 8.468 363,591 -0.03(-0.34%)
Aug 27, 2013 8.520 8.648 8.468 8.497 535,123 -0.11(-1.28%)
Aug 26, 2013 8.694 8.694 8.578 8.607 436,697 -0.09(-1.07%)
Aug 23, 2013 8.654 8.712 8.613 8.700 911,985 +0.07(+0.81%)
Aug 22, 2013 8.532 8.636 8.480 8.631 152,339 +0.10(+1.22%)
Aug 21, 2013 8.503 8.642 8.433 8.526 824,153 -0.03(-0.41%)
Aug 20, 2013 8.370 8.596 8.370 8.561 239,962 +0.20(+2.43%)
Aug 19, 2013 8.486 8.488 8.335 8.358 447,292 -0.15(-1.77%)
Aug 16, 2013 8.625 8.718 8.509 8.509 323,874 -0.16(-1.87%)
Aug 15, 2013 8.735 8.799 8.625 8.671 353,196 -0.17(-1.90%)
Aug 14, 2013 8.880 8.921 8.819 8.839 233,691 -0.02(-0.26%)
Aug 13, 2013 8.990 8.990 8.828 8.863 246,799 -0.12(-1.36%)
Aug 12, 2013 8.990 9.013 8.932 8.984 364,234 -0.06(-0.71%)
Aug 09, 2013 8.921 9.112 8.915 9.048 166,326 +0.09(+0.97%)
Aug 08, 2013 8.967 8.990 8.880 8.961 185,424 +0.03(+0.39%)
Aug 07, 2013 8.990 8.990 8.886 8.926 231,184 -0.08(-0.84%)
Aug 06, 2013 8.996 9.066 8.955 9.002 329,317 -0.02(-0.26%)
Aug 05, 2013 9.025 9.048 8.979 9.025 252,599 +0.00(+0.00%)
Aug 02, 2013 8.984 9.054 8.926 9.025 471,458 +0.02(+0.19%)
Aug 01, 2013 9.066 9.066 8.897 9.008 546,169 +0.02(+0.26%)
Jul 31, 2013 9.176 9.199 8.926 8.984 677,174 -0.17(-1.90%)
Jul 30, 2013 9.205 9.257 9.100 9.158 385,175 +0.02(+0.19%)
Jul 29, 2013 9.228 9.280 9.106 9.141 285,532 -0.09(-1.01%)
Jul 26, 2013 9.257 9.344 9.170 9.234 401,301 -0.08(-0.81%)
Jul 25, 2013 9.118 9.344 9.097 9.309 1,171,359 +0.20(+2.23%)
Jul 24, 2013 9.240 9.495 9.048 9.106 1,075,109 -0.08(-0.88%)
Jul 23, 2013 9.280 9.280 9.100 9.187 443,931 -0.07(-0.75%)
Jul 22, 2013 9.222 9.286 9.158 9.257 249,693 +0.05(+0.57%)
Jul 19, 2013 9.298 9.373 9.164 9.205 369,131 -0.14(-1.49%)
Jul 18, 2013 9.263 9.367 9.222 9.344 1,360,377 +0.09(+1.00%)
Jul 17, 2013 9.286 9.356 9.234 9.251 257,920 -0.03(-0.31%)
Jul 16, 2013 9.263 9.315 9.245 9.280 408,613 +0.03(+0.38%)
Jul 15, 2013 9.211 9.298 9.164 9.245 509,882 +0.07(+0.76%)
Jul 12, 2013 9.199 9.263 9.077 9.176 1,594,327 -0.02(-0.19%)
Jul 11, 2013 9.135 9.257 9.135 9.193 672,975 +0.14(+1.60%)
Jul 10, 2013 9.373 9.466 8.996 9.048 1,018,994 -0.05(-0.57%)
Jul 09, 2013 9.066 9.118 9.019 9.100 771,152 +0.08(+0.84%)
Jul 08, 2013 9.071 9.135 9.013 9.025 436,176 -0.02(-0.26%)
Jul 05, 2013 9.147 9.147 8.865 9.048 435,547 +0.02(+0.19%)
Jul 03, 2013 9.089 9.089 8.984 9.031 294,437 -0.06(-0.70%)
Jul 02, 2013 9.019 9.158 8.973 9.095 673,326 +0.06(+0.71%)
Jul 01, 2013 9.083 9.121 9.002 9.031 502,287 +0.02(+0.26%)
Jun 28, 2013 8.938 9.100 8.874 9.008 1,456,805 +0.05(+0.58%)
Jun 27, 2013 8.706 8.961 8.654 8.955 319,921 +0.31(+3.55%)
Jun 26, 2013 8.596 8.694 8.561 8.648 1,137,659 +0.12(+1.43%)
Jun 25, 2013 8.474 8.584 8.393 8.526 862,084 +0.13(+1.52%)
Jun 24, 2013 8.416 8.567 8.312 8.399 490,696 -0.13(-1.56%)
Jun 21, 2013 8.544 8.549 8.335 8.532 1,008,825 +0.03(+0.41%)
Jun 20, 2013 8.781 8.781 8.451 8.497 746,853 -0.39(-4.44%)
Jun 19, 2013 9.042 9.129 8.851 8.892 749,072 -0.17(-1.92%)
Jun 18, 2013 8.950 9.153 8.863 9.066 397,828 +0.14(+1.61%)
Jun 17, 2013 8.985 9.065 8.867 8.922 396,402 +0.02(+0.19%)
Jun 14, 2013 8.864 8.962 8.767 8.904 937,595 +0.04(+0.45%)
Jun 13, 2013 8.640 8.870 8.606 8.864 1,188,914 +0.18(+2.11%)
Jun 12, 2013 8.910 8.922 8.646 8.681 643,517 -0.20(-2.20%)
Jun 11, 2013 8.847 8.950 8.721 8.876 692,259 -0.06(-0.71%)
Jun 10, 2013 8.904 8.990 8.824 8.939 533,483 +0.01(+0.13%)
Jun 07, 2013 8.876 8.933 8.790 8.927 501,717 +0.11(+1.24%)
Jun 06, 2013 8.646 8.824 8.589 8.818 617,191 +0.18(+2.13%)
Jun 05, 2013 8.772 8.794 8.554 8.635 517,186 -0.15(-1.70%)
Jun 04, 2013 9.076 9.128 8.772 8.784 614,432 -0.29(-3.22%)
Jun 03, 2013 8.990 9.157 8.933 9.076 719,075 +0.12(+1.35%)
May 31, 2013 9.042 9.122 8.956 8.956 1,530,301 -0.13(-1.39%)
May 30, 2013 9.203 9.277 9.053 9.082 526,212 -0.11(-1.25%)
May 29, 2013 9.530 9.530 9.168 9.197 795,307 -0.40(-4.13%)
May 28, 2013 9.702 9.725 9.501 9.593 519,166 -0.03(-0.30%)
May 24, 2013 9.708 9.708 9.524 9.621 756,953 -0.10(-1.00%)
May 23, 2013 9.822 9.874 9.650 9.719 618,087 -0.17(-1.74%)
May 22, 2013 10.12 10.29 9.805 9.891 389,311 -0.24(-2.38%)
May 21, 2013 10.13 10.18 10.04 10.13 437,139 +0.02(+0.17%)
May 20, 2013 10.06 10.12 10.02 10.11 326,259 +0.03(+0.28%)
May 17, 2013 10.07 10.15 10.05 10.09 520,831 +0.08(+0.80%)
May 16, 2013 10.07 10.14 9.960 10.01 426,524 -0.14(-1.36%)
May 15, 2013 10.03 10.14 9.954 10.14 590,417 +0.14(+1.43%)
May 13, 2013 9.954 10.01 9.914 10.00 323,401 +0.02(+0.23%)
May 10, 2013 10.00 10.01 9.954 9.977 217,977 +0.02(+0.23%)
May 09, 2013 9.994 10.03 9.937 9.954 375,861 -0.06(-0.63%)
May 08, 2013 10.10 10.13 9.885 10.02 445,433 -0.08(-0.80%)
May 07, 2013 10.08 10.17 9.926 10.10 989,975 +0.05(+0.51%)
May 06, 2013 9.966 10.05 9.931 10.05 528,465 +0.11(+1.16%)
May 03, 2013 9.954 9.994 9.862 9.931 369,170 +0.07(+0.70%)
May 02, 2013 9.742 9.880 9.708 9.862 575,750 +0.18(+1.90%)
May 01, 2013 10.02 10.06 9.673 9.679 918,154 -0.34(-3.43%)
Apr 30, 2013 9.920 10.05 9.891 10.02 820,118 +0.13(+1.28%)
Apr 29, 2013 9.725 9.954 9.719 9.897 560,581 +0.21(+2.13%)
Apr 26, 2013 9.610 9.708 9.604 9.690 780,176 +0.09(+0.90%)
Apr 25, 2013 9.581 9.639 9.501 9.604 516,303 +0.07(+0.72%)
Apr 24, 2013 9.541 9.696 9.406 9.535 873,692 -0.06(-0.60%)
Apr 23, 2013 9.535 9.627 9.467 9.593 636,984 +0.12(+1.27%)
Apr 22, 2013 9.530 9.530 9.335 9.472 517,158 -0.06(-0.60%)
Apr 19, 2013 9.231 9.535 9.203 9.530 841,418 +0.30(+3.23%)
Apr 18, 2013 9.312 9.335 9.185 9.231 429,456 -0.05(-0.49%)
Apr 17, 2013 9.381 9.409 9.272 9.277 1,223,671 -0.18(-1.94%)
Apr 16, 2013 9.272 9.461 9.191 9.461 591,630 +0.26(+2.87%)
Apr 15, 2013 9.467 9.467 9.197 9.197 1,570,194 -0.28(-2.97%)
Apr 12, 2013 9.426 9.495 9.415 9.478 597,900 +0.00(+0.00%)
Apr 11, 2013 9.375 9.484 9.375 9.478 803,668 +0.07(+0.79%)
Apr 10, 2013 9.346 9.438 9.306 9.403 658,060 +0.09(+0.92%)
Apr 09, 2013 9.426 9.449 9.317 9.317 913,932 -0.06(-0.61%)
Apr 08, 2013 9.375 9.409 9.306 9.375 715,202 +0.02(+0.25%)
Apr 05, 2013 9.140 9.363 9.134 9.352 787,708 +0.12(+1.31%)
Apr 04, 2013 9.220 9.243 9.036 9.231 2,139,262 +0.07(+0.75%)
Apr 03, 2013 9.300 9.346 9.122 9.163 962,286 -0.15(-1.60%)
Apr 02, 2013 9.461 9.535 9.289 9.312 845,369 -0.15(-1.64%)
Apr 01, 2013 9.398 9.467 9.260 9.467 1,591,764 -0.17(-1.79%)
Mar 28, 2013 9.642 9.660 9.570 9.639 2,905,778 +0.03(+0.36%)
Mar 27, 2013 9.593 9.633 9.501 9.604 810,077 -0.05(-0.48%)
Mar 26, 2013 9.541 9.673 9.495 9.650 1,571,606 +0.14(+1.51%)
Mar 25, 2013 9.398 9.535 9.352 9.507 1,046,499 +0.15(+1.66%)
Mar 22, 2013 9.249 9.358 9.249 9.352 1,609,153 +0.11(+1.24%)
Mar 21, 2013 9.191 9.335 9.191 9.237 560,041 +0.02(+0.25%)
Mar 20, 2013 9.208 9.231 9.151 9.214 901,304 +0.05(+0.50%)
Mar 19, 2013 9.117 9.203 9.071 9.168 1,030,101 +0.06(+0.63%)
Mar 18, 2013 9.065 9.163 9.002 9.111 1,003,429 -0.02(-0.26%)
Mar 15, 2013 9.158 9.237 9.106 9.135 1,104,371 -0.01(-0.06%)
Mar 14, 2013 9.021 9.158 8.976 9.140 900,079 +0.13(+1.45%)
Mar 13, 2013 8.919 9.203 8.885 9.010 8,817,478 +0.09(+1.02%)
Mar 12, 2013 8.999 9.033 8.908 8.919 382,378 -0.07(-0.76%)
Mar 11, 2013 8.999 9.016 8.942 8.987 346,393 -0.05(-0.50%)
Mar 08, 2013 9.055 9.055 8.942 9.033 334,578 +0.00(+0.00%)
Mar 07, 2013 9.044 9.055 8.783 9.033 256,322 -0.01(-0.06%)
Mar 06, 2013 9.112 9.118 8.976 9.038 397,422 -0.07(-0.75%)
Mar 05, 2013 8.919 9.129 8.908 9.106 492,511 +0.19(+2.17%)
Mar 04, 2013 8.908 8.953 8.846 8.913 569,003 +0.01(+0.06%)
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.