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, 2019 9.907 10.06 9.844 9.938 780,350 +0.01(+0.08%)
Feb 27, 2019 9.829 9.930 9.762 9.930 751,222 +0.01(+0.08%)
Feb 26, 2019 10.03 10.04 9.801 9.923 658,797 -0.12(-1.17%)
Feb 25, 2019 10.00 10.06 9.938 10.04 1,821,012 +0.05(+0.55%)
Feb 22, 2019 10.04 10.07 9.970 9.985 1,209,141 -0.01(-0.08%)
Feb 21, 2019 10.02 10.23 9.546 9.993 2,189,616 -0.47(-4.49%)
Feb 20, 2019 10.48 10.49 10.33 10.46 663,582 -0.04(-0.37%)
Feb 19, 2019 10.45 10.60 10.45 10.50 533,620 +0.03(+0.30%)
Feb 15, 2019 10.57 10.57 10.45 10.47 397,305 -0.03(-0.30%)
Feb 14, 2019 10.50 10.56 10.45 10.50 693,950 +0.00(+0.00%)
Feb 13, 2019 10.42 10.53 10.41 10.50 811,284 +0.05(+0.45%)
Feb 12, 2019 10.53 10.53 10.38 10.46 596,257 -0.07(-0.67%)
Feb 11, 2019 10.47 10.59 10.46 10.53 635,505 +0.03(+0.30%)
Feb 08, 2019 10.43 10.56 10.41 10.49 394,116 +0.05(+0.45%)
Feb 07, 2019 10.36 10.51 10.30 10.45 452,715 +0.04(+0.38%)
Feb 06, 2019 10.43 10.46 10.35 10.41 450,908 -0.04(-0.38%)
Feb 05, 2019 10.42 10.46 10.29 10.45 692,264 +0.05(+0.53%)
Feb 04, 2019 10.28 10.42 10.22 10.39 569,033 +0.12(+1.14%)
Feb 01, 2019 10.29 10.35 10.08 10.28 767,307 +0.02(+0.15%)
Jan 31, 2019 10.21 10.34 10.11 10.26 1,015,560 +0.03(+0.31%)
Jan 30, 2019 10.19 10.28 10.13 10.23 1,137,340 +0.09(+0.85%)
Jan 29, 2019 10.10 10.15 10.08 10.14 649,939 +0.03(+0.31%)
Jan 28, 2019 9.978 10.21 9.954 10.11 973,534 +0.08(+0.78%)
Jan 25, 2019 9.876 10.05 9.876 10.03 789,635 +0.19(+1.91%)
Jan 24, 2019 9.656 9.876 9.617 9.844 858,605 +0.19(+1.95%)
Jan 23, 2019 9.695 9.782 9.578 9.656 791,976 -0.04(-0.40%)
Jan 22, 2019 9.688 9.742 9.546 9.695 1,495,821 -0.04(-0.40%)
Jan 18, 2019 9.774 9.821 9.652 9.735 1,260,303 -0.04(-0.40%)
Jan 17, 2019 9.805 9.899 9.621 9.774 1,986,759 -0.09(-0.87%)
Jan 16, 2019 9.727 9.887 9.727 9.860 550,971 +0.13(+1.37%)
Jan 15, 2019 9.586 9.750 9.586 9.727 810,105 +0.13(+1.39%)
Jan 14, 2019 9.680 9.680 9.546 9.593 655,600 -0.09(-0.97%)
Jan 11, 2019 9.789 9.821 9.605 9.688 1,157,468 -0.13(-1.36%)
Jan 10, 2019 9.789 9.942 9.735 9.821 1,093,897 -0.07(-0.71%)
Jan 09, 2019 9.954 9.954 9.758 9.891 681,611 -0.03(-0.32%)
Jan 08, 2019 9.648 9.946 9.578 9.923 927,304 +0.36(+3.77%)
Jan 07, 2019 9.209 9.593 9.178 9.562 985,633 +0.27(+2.87%)
Jan 04, 2019 9.256 9.429 9.217 9.296 672,000 +0.13(+1.37%)
Jan 03, 2019 9.147 9.398 9.053 9.170 917,600 +0.00(+0.00%)
Jan 02, 2019 9.249 9.303 9.076 9.170 1,180,151 -0.20(-2.09%)
Dec 31, 2018 9.499 9.546 9.272 9.366 1,162,572 -0.14(-1.48%)
Dec 28, 2018 9.656 9.711 9.445 9.507 1,116,640 -0.07(-0.74%)
Dec 27, 2018 9.539 9.578 9.272 9.578 1,164,607 -0.05(-0.57%)
Dec 26, 2018 9.241 9.680 9.194 9.633 867,092 +0.39(+4.24%)
Dec 24, 2018 9.437 9.499 9.202 9.241 591,110 -0.25(-2.64%)
Dec 21, 2018 9.562 9.656 9.456 9.492 3,232,287 -0.02(-0.16%)
Dec 20, 2018 9.750 9.750 9.460 9.507 814,816 -0.23(-2.33%)
Dec 19, 2018 10.23 10.23 9.703 9.735 1,303,203 -0.42(-4.09%)
Dec 18, 2018 10.24 10.32 10.15 10.15 1,158,093 -0.02(-0.23%)
Dec 17, 2018 10.94 10.94 10.17 10.17 1,715,030 -0.79(-7.17%)
Dec 14, 2018 10.82 11.11 10.82 10.96 836,656 +0.08(+0.71%)
Dec 13, 2018 10.66 10.96 10.66 10.88 1,142,648 +0.25(+2.39%)
Dec 12, 2018 10.91 10.91 10.56 10.63 851,624 -0.21(-1.92%)
Dec 11, 2018 10.94 11.00 10.80 10.84 1,034,541 -0.04(-0.35%)
Dec 10, 2018 11.05 11.05 10.77 10.87 988,962 -0.15(-1.40%)
Dec 07, 2018 11.09 11.10 10.96 11.03 652,794 -0.04(-0.35%)
Dec 06, 2018 10.52 11.07 10.47 11.07 969,295 +0.48(+4.51%)
Dec 04, 2018 10.94 10.94 10.57 10.59 923,332 -0.34(-3.10%)
Dec 03, 2018 11.04 11.04 10.84 10.93 741,944 -0.08(-0.77%)
Nov 30, 2018 10.85 11.07 10.85 11.01 1,277,691 +0.16(+1.49%)
Nov 29, 2018 10.75 10.88 10.63 10.85 653,714 +0.08(+0.79%)
Nov 28, 2018 10.54 10.78 10.52 10.77 654,079 +0.21(+1.97%)
Nov 27, 2018 10.54 10.71 10.53 10.56 878,787 +0.04(+0.37%)
Nov 26, 2018 10.52 10.54 10.43 10.52 780,318 +0.08(+0.74%)
Nov 23, 2018 10.47 10.50 10.36 10.44 251,593 -0.02(-0.22%)
Nov 21, 2018 10.47 10.47 10.47 0 +0.07(+0.67%)
Nov 20, 2018 10.44 10.50 10.33 10.40 930,096 -0.06(-0.59%)
Nov 19, 2018 10.46 10.56 10.37 10.46 847,143 +0.00(+0.00%)
Nov 16, 2018 10.24 10.46 10.19 10.46 853,394 +0.14(+1.34%)
Nov 15, 2018 10.46 10.47 10.25 10.32 786,787 -0.21(-1.98%)
Nov 14, 2018 10.66 10.70 10.50 10.53 684,078 -0.06(-0.58%)
Nov 13, 2018 10.59 10.66 10.48 10.59 766,961 +0.10(+0.96%)
Nov 12, 2018 10.44 10.64 10.44 10.49 885,485 +0.09(+0.89%)
Nov 09, 2018 10.45 10.52 10.36 10.40 578,445 -0.06(-0.59%)
Nov 08, 2018 10.37 10.46 10.27 10.46 696,663 +0.08(+0.82%)
Nov 07, 2018 10.27 10.37 10.22 10.37 572,700 +0.13(+1.28%)
Nov 06, 2018 10.22 10.24 10.10 10.24 799,640 +0.08(+0.76%)
Nov 05, 2018 10.07 10.27 10.07 10.17 783,937 +0.12(+1.15%)
Nov 02, 2018 10.20 10.22 9.926 10.05 1,160,523 -0.13(-1.29%)
Nov 01, 2018 10.56 10.57 9.873 10.18 1,615,743 -0.05(-0.53%)
Oct 31, 2018 10.30 10.33 10.07 10.23 1,565,772 +0.02(+0.23%)
Oct 30, 2018 10.06 10.30 10.06 10.21 1,145,154 +0.15(+1.53%)
Oct 29, 2018 9.880 10.14 9.857 10.06 823,095 +0.14(+1.40%)
Oct 26, 2018 9.988 10.07 9.788 9.919 936,178 -0.10(-1.00%)
Oct 25, 2018 9.703 10.10 9.618 10.02 1,721,257 +0.29(+3.01%)
Oct 24, 2018 9.803 9.811 9.634 9.726 701,484 -0.04(-0.39%)
Oct 23, 2018 9.726 9.842 9.657 9.765 949,013 -0.01(-0.08%)
Oct 22, 2018 10.05 10.19 9.772 9.772 1,457,484 -0.25(-2.46%)
Oct 19, 2018 9.919 10.07 9.919 10.02 585,970 +0.09(+0.93%)
Oct 18, 2018 9.911 10.01 9.865 9.926 568,273 -0.02(-0.16%)
Oct 17, 2018 9.942 10.03 9.903 9.942 580,952 -0.04(-0.39%)
Oct 16, 2018 9.772 10.05 9.676 9.980 664,177 +0.22(+2.21%)
Oct 15, 2018 9.695 9.899 9.680 9.765 868,142 +0.06(+0.64%)
Oct 12, 2018 9.819 9.834 9.610 9.703 993,789 -0.03(-0.32%)
Oct 11, 2018 9.826 9.899 9.703 9.734 1,427,890 -0.08(-0.79%)
Oct 10, 2018 9.919 10.02 9.803 9.811 696,582 -0.14(-1.39%)
Oct 09, 2018 10.08 10.10 9.888 9.950 724,552 -0.12(-1.15%)
Oct 08, 2018 9.826 10.11 9.826 10.07 463,176 +0.26(+2.67%)
Oct 05, 2018 9.772 9.849 9.664 9.803 761,658 +0.05(+0.47%)
Oct 04, 2018 9.896 9.919 9.734 9.757 1,192,347 -0.18(-1.78%)
Oct 03, 2018 10.31 10.37 9.888 9.934 1,951,300 -0.36(-3.52%)
Oct 02, 2018 10.34 10.42 10.30 10.30 1,021,424 -0.02(-0.15%)
Oct 01, 2018 10.50 10.54 10.31 10.31 683,925 -0.17(-1.62%)
Sep 28, 2018 10.24 10.48 10.24 10.48 764,772 +0.24(+2.33%)
Sep 27, 2018 10.31 10.34 10.22 10.24 601,950 -0.02(-0.15%)
Sep 26, 2018 10.37 10.44 10.24 10.26 656,562 -0.12(-1.19%)
Sep 25, 2018 10.23 10.41 10.23 10.38 863,972 +0.17(+1.66%)
Sep 24, 2018 10.44 10.48 10.17 10.21 1,133,625 -0.24(-2.29%)
Sep 21, 2018 10.40 10.53 10.40 10.45 1,409,392 +0.02(+0.15%)
Sep 20, 2018 10.37 10.45 10.23 10.44 821,624 +0.10(+0.97%)
Sep 19, 2018 10.64 10.64 10.32 10.33 1,232,763 -0.21(-1.97%)
Sep 18, 2018 10.47 10.57 10.47 10.54 1,112,596 +0.05(+0.43%)
Sep 17, 2018 10.41 10.57 10.38 10.50 893,757 +0.07(+0.65%)
Sep 14, 2018 10.52 10.52 10.25 10.43 884,258 -0.11(-1.01%)
Sep 13, 2018 10.52 10.58 10.46 10.54 509,465 +0.05(+0.51%)
Sep 12, 2018 10.54 10.62 10.48 10.48 776,806 -0.06(-0.58%)
Sep 11, 2018 10.56 10.63 10.53 10.54 601,742 -0.05(-0.50%)
Sep 10, 2018 10.54 10.65 10.52 10.60 952,871 +0.11(+1.09%)
Sep 07, 2018 10.47 10.55 10.41 10.48 684,914 +0.01(+0.07%)
Sep 06, 2018 10.48 10.56 10.46 10.47 603,525 +0.05(+0.44%)
Sep 05, 2018 10.32 10.51 10.22 10.43 807,857 +0.11(+1.03%)
Sep 04, 2018 10.58 10.63 10.32 10.32 911,944 -0.27(-2.51%)
Aug 31, 2018 10.59 10.59 10.59 0 +0.00(+0.00%)
Aug 30, 2018 10.57 10.71 10.47 10.59 1,321,567 +0.04(+0.36%)
Aug 29, 2018 10.52 10.69 10.51 10.55 1,262,279 +0.02(+0.22%)
Aug 28, 2018 10.48 10.54 10.30 10.53 796,239 +0.04(+0.36%)
Aug 27, 2018 10.60 10.62 10.44 10.49 1,062,134 -0.08(-0.79%)
Aug 24, 2018 10.49 10.67 10.47 10.57 1,371,674 +0.08(+0.80%)
Aug 23, 2018 10.38 10.55 10.38 10.49 780,189 +0.08(+0.80%)
Aug 22, 2018 10.52 10.54 10.35 10.41 725,606 -0.10(-0.94%)
Aug 21, 2018 10.47 10.60 10.40 10.51 1,031,767 +0.05(+0.51%)
Aug 20, 2018 10.39 10.57 10.37 10.45 764,640 +0.11(+1.03%)
Aug 17, 2018 10.15 10.38 10.13 10.35 2,312,361 +0.20(+2.02%)
Aug 16, 2018 10.00 10.18 9.974 10.14 1,280,231 +0.15(+1.52%)
Aug 15, 2018 9.822 10.02 9.777 9.989 1,210,758 +0.02(+0.15%)
Aug 14, 2018 9.709 9.974 9.671 9.974 1,262,447 +0.30(+3.06%)
Aug 13, 2018 9.724 9.792 9.602 9.678 824,969 -0.08(-0.78%)
Aug 10, 2018 9.876 10.02 9.739 9.754 699,812 -0.17(-1.68%)
Aug 09, 2018 10.24 10.24 9.731 9.921 939,044 +0.23(+2.35%)
Aug 08, 2018 9.784 9.784 9.610 9.693 500,915 -0.09(-0.93%)
Aug 07, 2018 9.913 9.913 9.777 9.784 487,702 -0.14(-1.45%)
Aug 06, 2018 10.08 10.10 9.898 9.929 443,829 -0.12(-1.21%)
Aug 03, 2018 9.989 10.07 9.951 10.05 520,508 +0.08(+0.84%)
Aug 02, 2018 10.00 10.03 9.913 9.967 454,075 -0.05(-0.46%)
Aug 01, 2018 9.876 10.01 9.815 10.01 448,050 +0.04(+0.38%)
Jul 31, 2018 9.974 10.07 9.883 9.974 732,245 +0.08(+0.84%)
Jul 30, 2018 9.747 9.921 9.663 9.891 422,372 +0.15(+1.56%)
Jul 27, 2018 9.997 10.01 9.739 9.739 1,054,728 -0.25(-2.51%)
Jul 26, 2018 9.898 10.11 9.898 9.989 905,867 +0.10(+1.00%)
Jul 25, 2018 9.724 9.913 9.724 9.891 763,924 +0.14(+1.48%)
Jul 24, 2018 9.648 9.800 9.640 9.747 1,074,673 +0.08(+0.86%)
Jul 23, 2018 9.625 9.686 9.549 9.663 421,035 +0.02(+0.16%)
Jul 20, 2018 9.731 9.731 9.618 9.648 457,658 -0.08(-0.86%)
Jul 19, 2018 9.572 9.777 9.496 9.731 755,942 +0.17(+1.83%)
Jul 18, 2018 9.633 9.663 9.504 9.557 493,669 -0.08(-0.87%)
Jul 17, 2018 9.731 9.800 9.602 9.640 544,605 -0.07(-0.70%)
Jul 16, 2018 9.754 9.762 9.648 9.709 387,011 -0.05(-0.54%)
Jul 13, 2018 9.792 9.860 9.747 9.762 442,106 -0.01(-0.08%)
Jul 12, 2018 9.860 9.860 9.754 9.769 652,076 -0.10(-1.00%)
Jul 11, 2018 9.906 9.974 9.838 9.868 811,612 -0.08(-0.84%)
Jul 10, 2018 10.10 10.19 9.936 9.951 777,310 -0.14(-1.43%)
Jul 09, 2018 10.16 10.16 9.982 10.10 685,232 -0.07(-0.67%)
Jul 06, 2018 10.23 10.29 10.11 10.16 583,518 -0.05(-0.45%)
Jul 05, 2018 10.05 10.22 9.970 10.21 379,354 +0.17(+1.74%)
Jul 03, 2018 10.03 10.03 10.03 0 +0.21(+2.16%)
Jul 02, 2018 9.997 10.05 9.754 9.822 548,999 -0.20(-1.97%)
Jun 29, 2018 10.02 10.05 9.906 10.02 1,011,748 +0.03(+0.30%)
Jun 28, 2018 9.959 10.04 9.921 9.989 855,050 +0.06(+0.61%)
Jun 27, 2018 9.974 10.02 9.898 9.929 1,262,430 +0.01(+0.08%)
Jun 26, 2018 9.982 10.02 9.876 9.921 756,198 -0.07(-0.68%)
Jun 25, 2018 9.891 10.01 9.777 9.989 1,130,418 +0.12(+1.23%)
Jun 22, 2018 9.724 9.876 9.686 9.868 1,161,960 +0.14(+1.48%)
Jun 21, 2018 9.542 9.731 9.496 9.724 812,942 +0.22(+2.31%)
Jun 20, 2018 9.352 9.557 9.329 9.504 1,509,495 +0.19(+2.04%)
Jun 19, 2018 9.329 9.413 9.246 9.314 1,058,847 -0.02(-0.16%)
Jun 18, 2018 9.471 9.531 9.244 9.329 1,294,994 -0.14(-1.49%)
Jun 15, 2018 9.732 9.449 9.471 2,103,012 -0.04(-0.47%)
Jun 14, 2018 9.434 9.560 9.411 9.516 627,243 +0.12(+1.27%)
Jun 13, 2018 9.657 9.732 9.396 9.396 621,620 -0.26(-2.70%)
Jun 12, 2018 9.546 9.672 9.471 9.657 716,287 +0.13(+1.41%)
Jun 11, 2018 9.396 9.531 9.367 9.523 731,984 +0.10(+1.11%)
Jun 08, 2018 9.352 9.478 9.344 9.419 508,082 +0.06(+0.64%)
Jun 07, 2018 9.382 9.508 9.359 9.359 645,219 -0.05(-0.55%)
Jun 06, 2018 9.426 9.411 692,896 +0.19(+2.02%)
Jun 05, 2018 9.158 9.281 9.121 9.225 1,099,421 +0.11(+1.23%)
Jun 04, 2018 9.165 9.262 9.098 9.113 641,107 +0.01(+0.08%)
Jun 01, 2018 9.188 9.218 9.091 9.106 429,200 -0.06(-0.65%)
May 31, 2018 9.173 9.210 9.106 9.165 597,422 +0.01(+0.08%)
May 30, 2018 8.927 9.274 8.897 9.158 955,634 +0.22(+2.42%)
May 29, 2018 8.808 8.979 8.748 8.942 502,770 +0.10(+1.18%)
May 25, 2018 8.838 8.838 8.838 0 +0.03(+0.34%)
May 24, 2018 8.927 8.942 8.774 8.808 520,252 -0.10(-1.09%)
May 23, 2018 8.771 8.942 8.756 8.905 428,290 +0.16(+1.79%)
May 22, 2018 8.711 8.782 8.689 8.748 551,980 +0.05(+0.60%)
May 21, 2018 8.450 8.748 8.450 8.696 507,054 +0.20(+2.37%)
May 18, 2018 8.420 8.502 8.376 8.495 501,691 +0.10(+1.15%)
May 17, 2018 8.435 8.547 8.383 8.398 499,709 -0.01(-0.09%)
May 16, 2018 8.405 8.495 8.383 8.405 382,212 +0.01(+0.18%)
May 15, 2018 8.465 8.465 8.309 8.391 831,677 -0.12(-1.40%)
May 14, 2018 8.741 8.741 8.465 8.510 618,090 -0.22(-2.48%)
May 11, 2018 8.815 8.871 8.703 8.726 579,632 -0.06(-0.68%)
May 10, 2018 8.808 8.838 8.756 8.785 545,209 +0.02(+0.26%)
May 09, 2018 8.711 8.823 8.674 8.763 886,663 +0.03(+0.34%)
May 08, 2018 8.905 8.905 8.733 8.733 764,417 -0.17(-1.92%)
May 07, 2018 8.808 8.927 8.808 8.905 546,810 +0.06(+0.67%)
May 04, 2018 8.510 8.905 8.510 8.845 531,047 +0.03(+0.34%)
May 03, 2018 8.853 8.920 8.793 8.815 619,016 -0.06(-0.67%)
May 02, 2018 8.957 8.964 8.763 8.875 456,976 -0.07(-0.75%)
May 01, 2018 8.882 8.987 8.771 8.942 523,897 +0.04(+0.42%)
Apr 30, 2018 9.016 9.046 8.875 8.905 565,584 -0.10(-1.08%)
Apr 27, 2018 8.815 9.039 8.800 9.002 502,115 +0.22(+2.46%)
Apr 26, 2018 8.622 8.819 8.554 8.785 707,256 +0.23(+2.70%)
Apr 25, 2018 8.592 8.622 8.450 8.554 329,634 -0.04(-0.52%)
Apr 24, 2018 8.622 8.651 8.499 8.599 501,651 +0.04(+0.52%)
Apr 23, 2018 8.644 8.659 8.487 8.554 441,294 -0.04(-0.52%)
Apr 20, 2018 8.830 8.882 8.584 8.599 480,476 -0.22(-2.45%)
Apr 19, 2018 9.024 9.031 8.730 8.815 581,737 -0.21(-2.31%)
Apr 18, 2018 9.128 9.128 8.994 9.024 852,190 -0.06(-0.66%)
Apr 17, 2018 9.046 9.136 8.994 9.084 775,051 +0.05(+0.58%)
Apr 16, 2018 9.061 9.136 8.964 9.031 866,362 +0.02(+0.25%)
Apr 13, 2018 9.173 9.195 8.957 9.009 1,644,301 -0.16(-1.79%)
Apr 12, 2018 9.419 9.419 9.143 9.173 439,417 -0.24(-2.53%)
Apr 11, 2018 9.374 9.508 9.359 9.411 387,402 +0.01(+0.16%)
Apr 10, 2018 9.344 9.471 9.247 9.396 644,624 +0.13(+1.37%)
Apr 09, 2018 9.292 9.337 9.195 9.270 579,249 -0.02(-0.24%)
Apr 06, 2018 9.456 9.546 9.233 9.292 959,774 -0.16(-1.73%)
Apr 05, 2018 9.501 9.534 9.385 9.456 566,793 -0.04(-0.47%)
Apr 04, 2018 9.277 9.560 9.277 9.501 807,652 +0.17(+1.84%)
Apr 03, 2018 9.106 9.352 9.069 9.329 1,074,399 +0.22(+2.46%)
Apr 02, 2018 9.218 9.292 9.080 9.106 943,807 -0.10(-1.13%)
Mar 29, 2018 9.210 9.210 9.210 0 -0.09(-0.96%)
Mar 28, 2018 9.024 9.315 9.024 9.300 1,015,689 +0.35(+3.91%)
Mar 27, 2018 9.031 9.057 8.793 8.949 793,941 -0.10(-1.07%)
Mar 26, 2018 8.934 9.076 8.800 9.046 653,484 +0.22(+2.45%)
Mar 23, 2018 8.957 9.054 8.815 8.830 711,383 -0.13(-1.41%)
Mar 22, 2018 8.808 9.046 8.793 8.957 1,201,484 +0.13(+1.52%)
Mar 21, 2018 8.838 8.882 8.741 8.823 745,792 -0.03(-0.34%)
Mar 20, 2018 8.920 8.972 8.741 8.853 706,911 -0.04(-0.42%)
Mar 19, 2018 8.875 8.897 8.759 8.890 850,950 -0.01(-0.17%)
Mar 16, 2018 8.766 8.912 8.627 8.905 1,501,520 +0.15(+1.76%)
Mar 15, 2018 8.810 8.824 8.692 8.751 844,846 -0.06(-0.66%)
Mar 14, 2018 8.868 8.883 8.758 8.810 574,530 -0.04(-0.41%)
Mar 13, 2018 8.861 8.941 8.795 8.846 529,046 +0.00(+0.00%)
Mar 12, 2018 8.751 8.923 8.751 8.846 534,927 +0.04(+0.50%)
Mar 09, 2018 8.868 8.868 8.575 8.802 685,557 -0.04(-0.50%)
Mar 08, 2018 8.912 8.971 8.817 8.846 443,083 -0.06(-0.66%)
Mar 07, 2018 8.949 8.905 464,210 +0.04(+0.50%)
Mar 06, 2018 8.824 8.890 8.663 8.861 669,100 +0.07(+0.75%)
Mar 05, 2018 8.766 8.868 8.722 8.795 643,600 +0.01(+0.08%)
Mar 02, 2018 8.656 8.795 8.575 8.788 465,859 +0.09(+1.01%)
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.