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 (%)
Jul 31, 2008 10.26 10.53 10.21 10.34 304,894 +0.03(+0.28%)
Jul 30, 2008 10.16 10.52 10.12 10.31 183,061 +0.17(+1.70%)
Jul 29, 2008 10.14 10.18 9.639 10.14 123,607 +0.47(+4.85%)
Jul 28, 2008 9.711 9.778 9.601 9.673 302,293 -0.05(-0.49%)
Jul 25, 2008 9.682 10.08 9.682 9.720 162,389 +0.13(+1.40%)
Jul 24, 2008 10.00 10.08 9.577 9.587 189,021 -0.36(-3.61%)
Jul 23, 2008 9.625 10.17 9.596 9.945 187,016 +0.32(+3.33%)
Jul 22, 2008 9.476 9.735 9.453 9.625 253,486 +0.06(+0.60%)
Jul 21, 2008 9.328 9.596 9.328 9.567 90,706 +0.25(+2.67%)
Jul 18, 2008 9.127 9.352 9.056 9.319 497,830 +0.17(+1.83%)
Jul 17, 2008 9.017 9.180 8.922 9.151 423,342 +0.17(+1.92%)
Jul 16, 2008 8.965 9.123 8.850 8.979 463,689 -0.00(-0.05%)
Jul 15, 2008 9.166 9.199 8.936 8.984 357,340 -0.26(-2.85%)
Jul 14, 2008 9.615 9.730 9.233 9.247 243,429 -0.34(-3.54%)
Jul 11, 2008 9.682 9.730 9.512 9.587 388,887 -0.11(-1.13%)
Jul 10, 2008 9.620 9.830 9.567 9.697 322,823 +0.08(+0.80%)
Jul 09, 2008 10.10 10.13 9.596 9.620 206,307 -0.50(-4.96%)
Jul 08, 2008 9.921 10.17 9.835 10.12 418,507 +0.22(+2.27%)
Jul 07, 2008 10.06 10.07 9.768 9.897 226,111 -0.18(-1.76%)
Jul 04, 2008 10.19 10.26 10.01 10.07 115,433 +0.00(+0.00%)
Jul 03, 2008 10.19 10.26 10.01 10.07 115,433 -0.05(-0.47%)
Jul 02, 2008 10.06 10.21 9.859 10.12 355,267 +0.04(+0.43%)
Jul 01, 2008 9.759 10.12 9.754 10.08 337,933 +0.25(+2.58%)
Jun 30, 2008 9.907 9.921 9.682 9.826 377,831 -0.00(-0.05%)
Jun 27, 2008 9.902 10.04 9.481 9.830 985,416 -0.17(-1.67%)
Jun 26, 2008 9.969 10.04 9.907 9.998 160,702 -0.07(-0.71%)
Jun 25, 2008 10.00 10.30 9.998 10.07 111,223 +0.06(+0.62%)
Jun 24, 2008 10.01 10.11 9.888 10.01 305,757 -0.02(-0.19%)
Jun 23, 2008 10.09 10.10 9.984 10.03 245,429 +0.00(+0.00%)
Jun 20, 2008 10.22 10.24 9.950 10.03 428,963 -0.24(-2.38%)
Jun 19, 2008 9.931 10.27 9.878 10.27 199,782 +0.34(+3.42%)
Jun 18, 2008 10.22 10.33 9.811 9.931 334,406 -0.44(-4.29%)
Jun 17, 2008 10.61 10.69 10.38 10.38 295,336 +0.00(+0.05%)
Jun 16, 2008 10.36 10.37 10.26 10.37 131,022 +0.03(+0.28%)
Jun 13, 2008 10.26 10.34 10.14 10.34 136,012 +0.15(+1.50%)
Jun 12, 2008 10.33 10.44 10.13 10.19 206,436 -0.08(-0.79%)
Jun 11, 2008 10.34 10.38 10.22 10.27 198,574 -0.12(-1.15%)
Jun 10, 2008 10.43 10.62 10.33 10.39 676,782 -0.11(-1.00%)
Jun 09, 2008 10.56 10.67 10.49 10.50 756,308 -0.06(-0.59%)
Jun 06, 2008 11.00 11.03 10.56 10.56 432,878 -0.49(-4.42%)
Jun 05, 2008 10.61 11.05 10.56 11.05 432,320 +0.44(+4.15%)
Jun 04, 2008 10.55 10.67 10.52 10.61 289,178 +0.03(+0.32%)
Jun 03, 2008 10.59 10.73 10.51 10.57 99,069 -0.07(-0.63%)
Jun 02, 2008 10.68 10.68 10.52 10.64 171,484 -0.05(-0.49%)
May 30, 2008 10.68 10.76 10.62 10.69 165,643 -0.03(-0.27%)
May 29, 2008 10.60 10.72 10.54 10.72 150,553 +0.11(+0.99%)
May 28, 2008 10.74 10.78 10.53 10.62 142,149 -0.03(-0.27%)
May 27, 2008 10.52 10.72 10.44 10.64 110,972 +0.10(+0.95%)
May 26, 2008 10.61 10.61 10.44 10.54 0 +0.00(+0.00%)
May 23, 2008 10.61 10.61 10.44 10.54 149,886 -0.04(-0.36%)
May 22, 2008 10.72 10.78 10.51 10.58 200,568 -0.17(-1.56%)
May 21, 2008 10.79 10.90 10.51 10.75 370,859 +0.00(+0.00%)
May 20, 2008 10.79 10.85 10.62 10.75 105,865 -0.09(-0.79%)
May 19, 2008 10.76 10.95 10.76 10.84 151,303 +0.05(+0.44%)
May 16, 2008 11.06 11.06 10.72 10.79 178,481 -0.24(-2.17%)
May 15, 2008 10.79 11.07 10.77 11.03 165,175 +0.21(+1.95%)
May 14, 2008 10.82 10.92 10.77 10.82 90,630 -0.00(-0.04%)
May 13, 2008 10.82 10.86 10.71 10.82 108,978 +0.00(+0.00%)
May 12, 2008 10.59 10.82 10.51 10.82 125,528 +0.26(+2.49%)
May 09, 2008 10.48 10.58 10.45 10.56 127,223 +0.08(+0.73%)
May 08, 2008 10.51 10.60 10.40 10.48 536,089 -0.00(-0.05%)
May 07, 2008 10.48 10.59 10.43 10.49 275,594 -0.09(-0.81%)
May 06, 2008 10.51 10.62 10.51 10.57 219,629 +0.03(+0.32%)
May 05, 2008 10.64 10.65 10.50 10.54 190,791 -0.11(-0.99%)
May 02, 2008 10.69 10.79 10.61 10.64 351,884 -0.04(-0.36%)
May 01, 2008 10.70 10.70 10.52 10.68 408,257 -0.07(-0.62%)
Apr 30, 2008 10.72 11.23 10.66 10.75 232,577 +0.00(+0.00%)
Apr 29, 2008 10.93 11.02 10.67 10.75 218,247 -0.18(-1.66%)
Apr 28, 2008 10.81 11.00 10.66 10.93 179,051 +0.12(+1.11%)
Apr 25, 2008 11.06 11.06 10.76 10.81 490,520 -0.19(-1.74%)
Apr 24, 2008 10.84 11.07 10.73 11.00 173,804 +0.23(+2.13%)
Apr 23, 2008 10.83 10.93 10.73 10.77 93,707 -0.01(-0.09%)
Apr 22, 2008 10.80 10.81 10.65 10.78 140,893 -0.09(-0.79%)
Apr 21, 2008 10.66 10.92 10.66 10.87 119,363 +0.14(+1.29%)
Apr 18, 2008 10.84 10.85 10.71 10.73 276,852 +0.00(+0.04%)
Apr 17, 2008 10.81 10.90 10.64 10.72 234,805 -0.11(-1.06%)
Apr 16, 2008 10.86 11.06 10.79 10.84 383,935 +0.08(+0.76%)
Apr 15, 2008 10.71 10.79 10.65 10.76 331,835 +0.11(+0.99%)
Apr 14, 2008 10.64 10.82 10.60 10.65 289,585 -0.01(-0.13%)
Apr 11, 2008 10.84 10.85 10.60 10.67 339,869 -0.22(-2.06%)
Apr 10, 2008 10.96 11.06 10.63 10.89 486,598 -0.01(-0.09%)
Apr 09, 2008 10.97 11.07 10.75 10.90 698,968 -0.01(-0.13%)
Apr 08, 2008 10.60 11.01 10.53 10.92 333,873 +0.38(+3.59%)
Apr 07, 2008 10.62 10.67 10.51 10.54 106,426 -0.02(-0.18%)
Apr 04, 2008 10.67 10.79 10.52 10.56 187,302 -0.13(-1.21%)
Apr 03, 2008 10.40 10.70 10.40 10.69 221,795 +0.26(+2.52%)
Apr 02, 2008 10.38 10.47 10.29 10.42 197,127 +0.09(+0.88%)
Apr 01, 2008 10.19 10.38 10.13 10.33 370,006 +0.23(+2.32%)
Mar 31, 2008 10.24 10.44 10.06 10.10 356,628 -0.13(-1.31%)
Mar 28, 2008 10.43 10.48 10.23 10.23 344,290 -0.09(-0.88%)
Mar 27, 2008 10.64 10.69 10.30 10.32 258,352 -0.25(-2.40%)
Mar 26, 2008 10.52 10.61 10.45 10.58 344,294 +0.06(+0.59%)
Mar 25, 2008 10.53 10.59 10.40 10.51 243,535 +0.01(+0.09%)
Mar 24, 2008 10.48 10.60 10.40 10.51 442,963 +0.08(+0.78%)
Mar 21, 2008 10.28 10.42 10.17 10.42 683,572 +0.00(+0.00%)
Mar 20, 2008 10.28 10.42 10.17 10.42 683,572 +0.26(+2.54%)
Mar 19, 2008 10.29 10.42 10.17 10.17 358,718 -0.07(-0.70%)
Mar 18, 2008 10.43 10.43 9.950 10.24 278,504 +0.02(+0.23%)
Mar 17, 2008 10.09 10.43 10.06 10.21 192,319 -0.14(-1.34%)
Mar 14, 2008 10.58 10.67 10.21 10.35 178,937 -0.23(-2.21%)
Mar 13, 2008 10.06 10.69 10.01 10.59 371,470 +0.28(+2.74%)
Mar 12, 2008 10.47 10.73 10.29 10.30 287,016 -0.13(-1.28%)
Mar 11, 2008 9.692 10.44 9.687 10.44 330,878 +0.84(+8.77%)
Mar 10, 2008 9.998 9.998 9.548 9.596 431,350 -0.38(-3.79%)
Mar 07, 2008 9.735 10.09 9.735 9.974 338,023 +0.24(+2.46%)
Mar 06, 2008 10.32 10.32 9.701 9.735 349,520 -0.62(-5.96%)
Mar 05, 2008 10.52 10.58 10.17 10.35 417,250 -0.11(-1.01%)
Mar 04, 2008 10.65 10.68 10.38 10.46 487,907 -0.18(-1.71%)
Mar 03, 2008 10.62 10.69 10.47 10.64 340,322 +0.01(+0.09%)
Feb 29, 2008 10.61 10.76 10.55 10.63 349,102 -0.09(-0.85%)
Feb 28, 2008 10.78 11.00 10.70 10.72 308,966 -0.17(-1.54%)
Feb 27, 2008 11.24 11.24 10.88 10.89 521,354 -0.58(-5.09%)
Feb 26, 2008 11.42 11.61 11.33 11.47 255,869 -0.03(-0.25%)
Feb 25, 2008 11.14 11.53 11.00 11.50 274,892 +0.32(+2.87%)
Feb 22, 2008 10.97 11.19 10.85 11.18 373,431 +0.21(+1.87%)
Feb 21, 2008 11.25 11.57 10.86 10.97 1,385,585 -0.26(-2.34%)
Feb 20, 2008 11.32 11.34 11.17 11.24 302,044 -0.11(-0.93%)
Feb 19, 2008 11.46 11.46 11.19 11.34 302,694 -0.03(-0.29%)
Feb 18, 2008 10.92 11.38 10.91 11.38 0 +0.00(+0.00%)
Feb 15, 2008 10.92 11.38 10.91 11.38 210,222 +0.38(+3.48%)
Feb 14, 2008 11.15 11.19 10.95 10.99 230,376 -0.14(-1.29%)
Feb 13, 2008 11.06 11.19 10.99 11.14 285,118 +0.20(+1.79%)
Feb 12, 2008 10.84 11.22 10.80 10.94 314,819 +0.18(+1.64%)
Feb 11, 2008 10.91 10.99 10.65 10.76 351,284 -0.11(-1.01%)
Feb 08, 2008 10.95 10.97 10.78 10.87 392,165 -0.12(-1.13%)
Feb 07, 2008 10.73 11.05 10.66 11.00 662,918 +0.24(+2.27%)
Feb 06, 2008 10.70 11.09 10.58 10.75 421,013 +0.13(+1.22%)
Feb 05, 2008 10.61 10.96 10.60 10.62 371,959 -0.13(-1.24%)
Feb 04, 2008 10.49 10.78 10.20 10.76 397,395 +0.11(+1.03%)
Feb 01, 2008 10.73 10.76 10.24 10.65 468,039 -0.02(-0.18%)
Jan 31, 2008 10.05 10.67 10.05 10.67 334,260 +0.53(+5.24%)
Jan 30, 2008 10.11 10.61 10.05 10.14 302,276 -0.08(-0.75%)
Jan 29, 2008 10.23 10.43 10.05 10.21 211,319 +0.02(+0.23%)
Jan 28, 2008 10.07 10.39 10.05 10.19 251,897 +0.07(+0.71%)
Jan 25, 2008 10.27 10.28 10.05 10.12 237,264 +0.01(+0.09%)
Jan 24, 2008 10.35 10.46 10.05 10.11 320,231 -0.22(-2.18%)
Jan 23, 2008 9.591 10.52 9.572 10.33 561,860 +0.57(+5.88%)
Jan 22, 2008 9.108 10.14 9.108 9.759 298,932 +0.26(+2.72%)
Jan 21, 2008 9.596 9.716 9.357 9.500 0 +0.00(+0.00%)
Jan 18, 2008 9.596 9.716 9.357 9.500 1,081,172 -0.05(-0.55%)
Jan 17, 2008 9.663 9.711 9.553 9.553 288,061 -0.10(-0.99%)
Jan 16, 2008 9.457 9.807 9.443 9.649 287,434 +0.15(+1.56%)
Jan 15, 2008 9.453 9.610 9.395 9.500 284,299 -0.08(-0.80%)
Jan 14, 2008 9.816 9.864 9.457 9.577 219,704 -0.11(-1.14%)
Jan 11, 2008 9.634 9.840 9.486 9.687 258,795 -0.01(-0.10%)
Jan 10, 2008 9.467 9.931 9.381 9.697 321,404 +0.09(+0.95%)
Jan 09, 2008 9.285 9.630 9.175 9.606 237,055 +0.29(+3.08%)
Jan 08, 2008 9.807 9.960 9.309 9.319 300,395 -0.46(-4.70%)
Jan 07, 2008 9.677 10.05 9.539 9.778 274,683 +0.18(+1.84%)
Jan 04, 2008 9.859 9.888 9.577 9.601 387,148 -0.34(-3.42%)
Jan 03, 2008 10.13 10.22 9.931 9.941 607,480 -0.15(-1.52%)
Jan 02, 2008 10.23 10.23 10.06 10.09 394,036 -0.13(-1.26%)
Jan 01, 2008 10.13 10.28 9.931 10.22 0 +0.00(+0.00%)
Dec 31, 2007 10.13 10.28 9.931 10.22 344,712 +0.10(+0.99%)
Dec 28, 2007 10.40 10.49 10.11 10.12 242,908 -0.17(-1.67%)
Dec 27, 2007 10.41 10.48 10.27 10.29 212,597 -0.23(-2.18%)
Dec 26, 2007 10.84 10.84 10.48 10.52 148,629 -0.33(-3.08%)
Dec 24, 2007 10.64 10.92 10.52 10.86 162,008 +0.33(+3.18%)
Dec 21, 2007 10.20 10.52 10.02 10.52 676,464 +0.45(+4.51%)
Dec 20, 2007 10.37 10.44 9.869 10.07 420,177 -0.20(-1.91%)
Dec 19, 2007 10.40 10.81 10.24 10.27 550,729 -0.17(-1.60%)
Dec 18, 2007 10.62 10.62 10.14 10.43 665,019 -0.08(-0.73%)
Dec 17, 2007 10.89 10.94 10.51 10.51 262,140 -0.43(-3.89%)
Dec 14, 2007 11.44 11.56 10.94 10.94 318,791 -0.68(-5.89%)
Dec 13, 2007 11.80 11.80 11.51 11.62 196,709 -0.31(-2.57%)
Dec 12, 2007 12.30 12.34 11.74 11.93 266,739 +0.02(+0.16%)
Dec 11, 2007 12.24 12.37 11.88 11.91 438,782 -0.52(-4.16%)
Dec 10, 2007 12.30 12.51 12.14 12.42 180,876 +0.29(+2.41%)
Dec 07, 2007 12.05 12.22 11.98 12.13 104,103 +0.10(+0.83%)
Dec 06, 2007 11.83 12.09 11.75 12.03 244,998 +0.20(+1.66%)
Dec 05, 2007 11.67 11.88 11.52 11.83 220,331 +0.43(+3.73%)
Dec 04, 2007 11.74 11.87 11.38 11.41 141,940 -0.48(-4.02%)
Dec 03, 2007 12.03 12.03 11.67 11.89 189,393 -0.22(-1.78%)
Nov 30, 2007 12.05 12.17 11.93 12.10 364,571 +0.26(+2.22%)
Nov 29, 2007 11.73 11.92 11.61 11.84 220,122 +0.11(+0.90%)
Nov 28, 2007 11.44 11.73 11.32 11.73 151,556 +0.44(+3.94%)
Nov 27, 2007 10.97 11.62 10.81 11.29 711,792 +0.50(+4.61%)
Nov 26, 2007 11.59 11.65 10.73 10.79 567,762 -0.83(-7.16%)
Nov 23, 2007 11.61 11.71 11.28 11.62 183,540 +0.06(+0.50%)
Nov 21, 2007 11.55 11.67 11.41 11.57 259,843 -0.07(-0.62%)
Nov 20, 2007 12.05 12.15 11.41 11.64 299,559 -0.41(-3.41%)
Nov 19, 2007 12.11 12.25 11.72 12.05 311,056 -0.15(-1.22%)
Nov 16, 2007 12.45 12.45 11.98 12.20 374,814 -0.25(-2.00%)
Nov 15, 2007 12.56 12.56 12.08 12.45 384,221 -0.15(-1.18%)
Nov 14, 2007 13.28 13.29 12.51 12.60 299,141 -0.59(-4.46%)
Nov 13, 2007 12.84 13.31 12.80 13.18 234,755 +0.48(+3.77%)
Nov 12, 2007 12.49 12.96 12.49 12.71 235,382 +0.23(+1.88%)
Nov 09, 2007 12.10 12.59 12.01 12.47 270,293 +0.22(+1.84%)
Nov 08, 2007 12.28 12.34 11.98 12.25 317,955 +0.06(+0.47%)
Nov 07, 2007 12.43 12.63 12.09 12.19 455,296 -0.37(-2.93%)
Nov 06, 2007 12.46 12.59 12.27 12.56 289,316 +0.12(+0.96%)
Nov 05, 2007 12.56 12.67 12.29 12.44 484,980 -0.30(-2.33%)
Nov 02, 2007 13.08 13.08 12.54 12.73 422,476 -0.22(-1.66%)
Nov 01, 2007 13.49 13.61 12.87 12.95 398,227 -0.74(-5.38%)
Oct 31, 2007 13.37 13.87 13.32 13.69 297,468 +0.32(+2.36%)
Oct 30, 2007 13.45 13.52 13.27 13.37 343,667 -0.19(-1.41%)
Oct 29, 2007 14.03 14.06 13.56 13.56 492,297 -0.45(-3.24%)
Oct 26, 2007 14.17 14.20 13.84 14.02 396,346 +0.01(+0.10%)
Oct 25, 2007 13.92 14.17 13.52 14.00 688,589 -0.07(-0.48%)
Oct 24, 2007 14.69 14.83 13.73 14.07 321,717 -0.64(-4.36%)
Oct 23, 2007 14.57 14.71 14.35 14.71 228,693 +0.17(+1.19%)
Oct 22, 2007 13.87 14.62 13.87 14.54 141,104 +0.17(+1.16%)
Oct 19, 2007 14.88 14.95 14.31 14.37 236,428 -0.57(-3.81%)
Oct 18, 2007 14.58 14.99 14.41 14.94 144,239 +0.31(+2.09%)
Oct 17, 2007 14.78 14.81 14.22 14.63 181,031 -0.14(-0.97%)
Oct 16, 2007 15.00 15.06 14.69 14.78 127,934 -0.23(-1.53%)
Oct 15, 2007 15.03 15.03 14.58 15.01 238,100 -0.04(-0.29%)
Oct 12, 2007 15.29 15.41 14.96 15.05 166,607 -0.16(-1.07%)
Oct 11, 2007 15.61 15.62 15.12 15.21 216,150 -0.40(-2.57%)
Oct 10, 2007 15.78 15.78 15.52 15.61 145,494 -0.16(-1.03%)
Oct 09, 2007 15.80 15.80 15.37 15.78 117,273 -0.01(-0.06%)
Oct 08, 2007 15.82 15.89 15.69 15.79 90,097 -0.12(-0.75%)
Oct 05, 2007 15.79 15.93 15.61 15.91 261,722 +0.31(+1.96%)
Oct 04, 2007 15.44 15.62 15.30 15.60 145,076 +0.22(+1.40%)
Oct 03, 2007 15.77 15.81 15.16 15.38 196,918 -0.36(-2.31%)
Oct 02, 2007 15.26 15.95 15.20 15.75 487,698 +0.62(+4.08%)
Oct 01, 2007 14.91 15.26 14.77 15.13 469,720 +0.19(+1.25%)
Sep 28, 2007 15.19 15.25 14.71 14.94 395,301 -0.29(-1.88%)
Sep 27, 2007 15.01 15.28 14.91 15.23 106,821 +0.26(+1.73%)
Sep 26, 2007 14.91 14.99 14.80 14.97 175,178 +0.19(+1.29%)
Sep 25, 2007 14.57 14.78 14.50 14.78 301,231 +0.10(+0.65%)
Sep 24, 2007 14.73 14.73 14.46 14.69 1,348,957 -0.08(-0.52%)
Sep 21, 2007 14.96 15.04 14.73 14.76 419,550 -0.16(-1.06%)
Sep 20, 2007 15.21 15.29 14.85 14.92 154,274 -0.33(-2.13%)
Sep 19, 2007 14.85 15.37 14.85 15.25 215,523 +0.57(+3.88%)
Sep 18, 2007 14.48 14.84 14.22 14.68 376,905 +0.15(+1.02%)
Sep 17, 2007 14.56 14.60 14.39 14.53 413,696 -0.04(-0.30%)
Sep 14, 2007 14.49 14.63 14.38 14.57 188,766 -0.06(-0.39%)
Sep 13, 2007 14.59 14.83 14.55 14.63 190,020 +0.09(+0.59%)
Sep 12, 2007 14.70 14.77 14.51 14.54 208,625 -0.18(-1.23%)
Sep 11, 2007 14.45 14.79 14.38 14.72 118,109 +0.33(+2.26%)
Sep 10, 2007 14.57 14.64 14.06 14.40 178,314 -0.09(-0.59%)
Sep 07, 2007 14.99 15.00 14.46 14.48 223,467 -0.75(-4.93%)
Sep 06, 2007 15.31 15.34 14.99 15.24 221,795 -0.06(-0.41%)
Sep 05, 2007 15.21 15.31 15.00 15.30 197,546 -0.06(-0.40%)
Sep 04, 2007 15.39 15.47 15.28 15.36 290,779 -0.07(-0.43%)
Aug 31, 2007 15.21 15.48 15.14 15.43 396,764 +0.43(+2.84%)
Aug 30, 2007 14.91 15.12 14.86 15.00 221,795 -0.03(-0.22%)
Aug 29, 2007 14.65 15.08 14.65 15.04 380,250 +0.49(+3.39%)
Aug 28, 2007 15.09 15.15 14.54 14.54 228,693 -0.67(-4.40%)
Aug 27, 2007 15.37 15.50 15.11 15.21 122,499 -0.08(-0.53%)
Aug 24, 2007 15.18 15.37 15.16 15.29 298,723 +0.11(+0.73%)
Aug 23, 2007 15.69 15.69 15.17 15.18 252,315 -0.47(-3.02%)
Aug 22, 2007 15.62 15.77 15.42 15.66 244,371 +0.22(+1.39%)
Aug 21, 2007 15.06 15.57 15.02 15.44 458,432 +0.36(+2.41%)
Aug 20, 2007 14.67 15.10 14.63 15.08 354,746 +0.45(+3.11%)
Aug 17, 2007 14.90 15.25 14.60 14.62 535,360 +0.30(+2.07%)
Aug 16, 2007 14.34 15.30 14.27 14.33 692,142 -0.00(-0.03%)
Aug 15, 2007 14.13 14.67 14.01 14.33 290,779 +0.22(+1.52%)
Aug 14, 2007 14.68 14.72 14.11 14.12 209,252 -0.43(-2.96%)
Aug 13, 2007 14.30 14.68 14.14 14.55 445,471 +0.44(+3.15%)
Aug 10, 2007 14.31 14.56 13.83 14.10 531,179 -0.21(-1.47%)
Aug 09, 2007 13.81 14.67 13.64 14.31 768,652 +0.27(+1.94%)
Aug 08, 2007 14.22 14.35 13.75 14.04 1,143,049 -0.14(-1.01%)
Aug 07, 2007 14.16 14.33 13.75 14.18 782,658 -0.16(-1.13%)
Aug 06, 2007 14.64 14.64 14.29 14.35 685,453 -0.30(-2.06%)
Aug 03, 2007 14.64 15.20 14.58 14.65 454,251 -0.55(-3.62%)
Aug 02, 2007 15.28 15.54 15.15 15.20 316,491 -0.20(-1.30%)
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.