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 )

4.755 -0.049 (-1.03%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 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 (%)
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%)
May 01, 2023 5.220 5.220 5.220 5.220 1,366 +0.01(+0.19%)
Apr 28, 2023 5.157 5.210 5.157 5.210 9,851 +0.01(+0.19%)
Apr 27, 2023 5.200 5.200 5.180 5.200 2,330 -0.08(-1.52%)
Apr 26, 2023 5.280 5.280 5.280 5.280 100 +0.02(+0.38%)
Apr 25, 2023 5.230 5.260 5.230 5.260 503 -0.02(-0.38%)
Apr 24, 2023 5.310 5.320 5.272 5.280 5,551 -0.08(-1.55%)
Apr 21, 2023 5.406 5.406 5.363 5.363 16,346 -0.14(-2.49%)
Apr 19, 2023 5.500 60 -0.03(-0.54%)
Apr 14, 2023 5.530 0 -0.05(-0.90%)
Apr 13, 2023 5.580 5.580 5.580 5.580 2,183 +0.05(+0.90%)
Apr 12, 2023 5.530 5.530 5.530 5.530 2,028 +0.04(+0.78%)
Apr 11, 2023 5.487 5.487 5.487 5.487 500 +0.01(+0.13%)
Apr 10, 2023 5.490 5.490 5.480 5.480 1,802 -0.02(-0.31%)
Apr 06, 2023 5.458 5.497 5.458 5.497 1,252 +0.00(+0.04%)
Apr 05, 2023 5.495 5.495 5.495 5.495 100 -0.16(-2.74%)
Apr 03, 2023 5.650 26 +0.04(+0.66%)
Mar 31, 2023 5.613 5.613 5.613 5.613 41,109 +0.04(+0.77%)
Mar 29, 2023 5.570 0 +0.01(+0.18%)
Mar 28, 2023 5.560 5.560 5.560 5.560 2,650 +0.08(+1.46%)
Mar 23, 2023 5.480 1 -0.13(-2.32%)
Mar 22, 2023 5.728 5.728 5.597 5.610 4,241 -0.12(-2.09%)
Mar 21, 2023 5.760 5.760 5.730 5.730 475 -0.03(-0.52%)
Mar 17, 2023 5.760 871 -0.11(-1.79%)
Mar 16, 2023 5.865 5.865 5.865 5.865 124 -0.08(-1.37%)
Mar 15, 2023 5.947 5.947 5.947 5.947 237 -0.18(-2.99%)
Mar 14, 2023 6.130 6.130 6.130 6.130 1,097 +0.18(+3.03%)
Mar 13, 2023 5.990 6.020 5.950 5.950 3,400 -0.15(-2.46%)
Mar 10, 2023 6.190 6.190 6.050 6.100 1,359 -0.15(-2.40%)
Mar 07, 2023 6.250 24 -0.07(-1.11%)
Mar 06, 2023 6.340 6.360 6.320 6.320 1,260 -0.18(-2.77%)
Mar 03, 2023 6.340 6.500 6.340 6.500 1,713 +0.08(+1.25%)
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.