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 27, 2009 2.244 2.507 2.200 2.468 0 +0.19(+8.18%)
Feb 26, 2009 2.258 2.554 2.181 2.282 393,545 +0.03(+1.49%)
Feb 25, 2009 2.267 2.306 1.937 2.248 533,209 -0.05(-2.08%)
Feb 24, 2009 2.090 2.334 2.047 2.296 410,958 +0.24(+11.63%)
Feb 23, 2009 2.287 2.287 1.913 2.057 226,427 -0.18(-7.92%)
Feb 20, 2009 2.253 2.296 2.110 2.234 216,017 -0.07(-2.91%)
Feb 19, 2009 2.311 2.392 2.291 2.301 368,075 +0.01(+0.63%)
Feb 18, 2009 2.277 2.315 2.153 2.287 576,368 +0.03(+1.27%)
Feb 17, 2009 2.330 2.478 2.248 2.258 521,770 -0.16(-6.53%)
Feb 13, 2009 2.344 2.449 2.301 2.416 388,553 +0.04(+1.61%)
Feb 12, 2009 2.334 2.397 2.258 2.377 184,121 +0.00(+0.00%)
Feb 11, 2009 2.320 2.387 2.205 2.377 288,553 +0.06(+2.69%)
Feb 10, 2009 2.368 2.411 2.306 2.315 311,917 -0.06(-2.62%)
Feb 09, 2009 2.311 2.416 2.306 2.377 173,447 +0.07(+3.11%)
Feb 06, 2009 2.291 2.363 2.253 2.306 715,909 +0.00(+0.21%)
Feb 05, 2009 2.368 2.368 2.220 2.301 255,898 -0.08(-3.22%)
Feb 04, 2009 2.401 2.583 2.320 2.377 556,866 -0.03(-1.39%)
Feb 03, 2009 2.248 2.430 2.119 2.411 242,839 +0.19(+8.62%)
Feb 02, 2009 2.330 2.344 2.067 2.220 327,244 -0.13(-5.69%)
Jan 30, 2009 2.401 2.464 2.277 2.354 0 -0.01(-0.61%)
Jan 29, 2009 2.349 2.473 2.344 2.368 511,299 +0.00(+0.00%)
Jan 28, 2009 2.382 2.502 2.267 2.368 833,013 +0.02(+0.81%)
Jan 27, 2009 2.607 2.674 2.272 2.349 561,005 -0.23(-9.07%)
Jan 26, 2009 2.392 2.751 2.382 2.583 559,837 +0.20(+8.43%)
Jan 23, 2009 2.186 2.416 2.076 2.382 496,551 +0.11(+4.84%)
Jan 22, 2009 2.330 2.421 2.172 2.272 320,444 -0.11(-4.81%)
Jan 21, 2009 2.301 2.387 1.952 2.387 592,117 +0.16(+7.31%)
Jan 20, 2009 2.703 2.703 2.086 2.224 431,749 -0.51(-18.71%)
Jan 16, 2009 2.861 2.885 2.674 2.736 196,358 +0.01(+0.35%)
Jan 15, 2009 2.908 2.918 2.550 2.727 314,802 -0.19(-6.40%)
Jan 14, 2009 3.085 3.085 2.889 2.913 118,784 -0.22(-6.88%)
Jan 13, 2009 3.186 3.291 2.975 3.129 320,856 -0.05(-1.65%)
Jan 12, 2009 3.306 3.368 3.176 3.181 189,196 -0.13(-3.90%)
Jan 09, 2009 3.373 3.588 3.310 3.310 315,732 -0.04(-1.28%)
Jan 08, 2009 3.377 3.425 3.282 3.353 252,702 -0.03(-0.85%)
Jan 07, 2009 3.377 3.655 3.349 3.382 285,034 -0.04(-1.26%)
Jan 06, 2009 3.253 3.578 3.191 3.425 221,105 +0.22(+6.87%)
Jan 05, 2009 3.090 3.459 3.090 3.205 195,453 +0.12(+3.88%)
Jan 02, 2009 3.014 3.172 2.995 3.085 0 +0.13(+4.37%)
Jan 01, 2009 2.688 2.975 2.688 2.956 0 +0.00(+0.00%)
Dec 31, 2008 2.688 2.975 2.688 2.956 349,907 +0.26(+9.57%)
Dec 30, 2008 2.473 2.708 2.473 2.698 225,873 +0.26(+10.59%)
Dec 29, 2008 2.746 2.746 2.416 2.440 207,195 -0.33(-11.92%)
Dec 26, 2008 2.483 2.870 2.483 2.770 169,350 +0.31(+12.43%)
Dec 24, 2008 2.588 2.617 2.444 2.464 183,347 -0.12(-4.81%)
Dec 23, 2008 2.803 2.846 2.583 2.588 350,350 -0.22(-7.99%)
Dec 22, 2008 2.832 2.875 2.483 2.813 460,658 +0.02(+0.68%)
Dec 19, 2008 2.870 3.189 2.794 2.794 685,733 -0.18(-5.96%)
Dec 18, 2008 2.995 3.191 2.971 2.971 222,192 -0.07(-2.20%)
Dec 17, 2008 3.119 3.191 2.889 3.038 265,771 -0.15(-4.80%)
Dec 16, 2008 3.062 3.248 3.038 3.191 346,675 +0.15(+5.04%)
Dec 15, 2008 3.109 3.176 2.999 3.038 370,270 -0.02(-0.78%)
Dec 12, 2008 2.588 3.085 2.588 3.062 258,705 +0.34(+12.68%)
Dec 11, 2008 2.794 2.904 2.717 2.717 335,475 -0.13(-4.54%)
Dec 10, 2008 2.741 2.870 2.731 2.846 184,612 +0.08(+2.94%)
Dec 09, 2008 2.889 3.033 2.751 2.765 396,969 -0.09(-3.18%)
Dec 08, 2008 2.229 2.904 2.162 2.856 537,132 +0.70(+32.37%)
Dec 05, 2008 2.210 2.234 2.086 2.157 571,936 -0.10(-4.45%)
Dec 04, 2008 2.244 2.559 2.205 2.258 269,994 -0.09(-3.67%)
Dec 03, 2008 2.253 2.392 2.047 2.344 441,150 +0.29(+13.95%)
Dec 02, 2008 1.961 2.143 1.899 2.057 902,580 +0.10(+4.88%)
Dec 01, 2008 2.363 2.363 1.899 1.961 317,277 -0.40(-16.84%)
Nov 28, 2008 2.057 2.358 2.019 2.358 195,263 +0.28(+13.33%)
Nov 26, 2008 2.038 2.177 1.794 2.081 540,473 -0.05(-2.25%)
Nov 25, 2008 2.095 2.177 1.923 2.129 390,800 +0.12(+5.95%)
Nov 24, 2008 1.861 2.153 1.794 2.009 579,489 +0.23(+12.90%)
Nov 21, 2008 2.014 2.296 1.650 1.780 545,962 -0.20(-10.15%)
Nov 20, 2008 2.220 2.282 1.947 1.980 519,776 -0.26(-11.73%)
Nov 19, 2008 2.918 3.009 2.181 2.244 545,718 -0.71(-24.11%)
Nov 18, 2008 3.262 3.373 2.789 2.956 596,400 -0.32(-9.65%)
Nov 17, 2008 3.559 3.636 3.181 3.272 460,731 -0.28(-7.94%)
Nov 14, 2008 4.458 4.511 3.526 3.554 0 -1.01(-22.12%)
Nov 13, 2008 4.865 4.994 4.363 4.564 380,229 -0.24(-5.07%)
Nov 12, 2008 5.147 5.147 4.784 4.808 255,026 -0.45(-8.64%)
Nov 11, 2008 5.147 5.420 5.052 5.262 257,967 +0.02(+0.36%)
Nov 10, 2008 5.846 5.908 5.205 5.243 213,644 -0.52(-9.05%)
Nov 07, 2008 5.597 5.769 5.319 5.764 258,576 +0.20(+3.61%)
Nov 06, 2008 5.669 5.884 5.525 5.563 317,091 -0.18(-3.08%)
Nov 05, 2008 6.291 6.362 5.721 5.740 146,451 -0.67(-10.51%)
Nov 04, 2008 6.372 6.491 6.243 6.415 228,693 +0.21(+3.39%)
Nov 03, 2008 6.224 6.367 6.190 6.204 185,013 -0.10(-1.59%)
Oct 31, 2008 5.860 6.329 5.707 6.305 333,915 +0.36(+6.03%)
Oct 30, 2008 5.807 5.965 5.583 5.946 257,462 +0.29(+5.07%)
Oct 29, 2008 5.860 5.951 5.501 5.659 318,824 -0.23(-3.90%)
Oct 28, 2008 5.458 5.913 5.229 5.889 729,475 +0.32(+5.76%)
Oct 27, 2008 5.980 6.004 5.559 5.568 193,538 -0.45(-7.55%)
Oct 24, 2008 6.004 6.310 5.994 6.023 245,404 -0.37(-5.76%)
Oct 23, 2008 6.362 6.649 6.071 6.391 290,068 -0.04(-0.60%)
Oct 22, 2008 6.697 6.932 6.267 6.429 276,775 -0.47(-6.80%)
Oct 21, 2008 7.099 7.166 6.850 6.898 187,624 -0.27(-3.74%)
Oct 20, 2008 7.467 7.467 7.066 7.166 199,067 -0.23(-3.10%)
Oct 17, 2008 7.415 7.582 7.362 7.396 0 -0.28(-3.62%)
Oct 16, 2008 7.654 7.759 6.831 7.673 486,613 +0.09(+1.20%)
Oct 15, 2008 7.453 8.008 7.453 7.582 267,933 -0.14(-1.80%)
Oct 14, 2008 8.257 8.333 7.601 7.721 520,286 -0.16(-2.06%)
Oct 13, 2008 7.324 7.888 6.970 7.884 283,170 +0.85(+12.11%)
Oct 10, 2008 7.204 7.295 5.516 7.032 1,441,015 -0.24(-3.29%)
Oct 09, 2008 8.161 8.161 7.271 7.271 233,909 -0.81(-10.06%)
Oct 08, 2008 8.137 8.644 8.084 8.084 402,993 -0.47(-5.48%)
Oct 07, 2008 9.625 9.787 8.548 8.553 345,182 -1.06(-11.00%)
Oct 06, 2008 9.553 9.658 9.256 9.610 406,769 -0.08(-0.84%)
Oct 03, 2008 10.01 10.18 9.687 9.692 0 -0.12(-1.27%)
Oct 02, 2008 10.28 10.39 9.807 9.816 190,398 -0.46(-4.51%)
Oct 01, 2008 10.69 10.69 10.01 10.28 212,131 -0.44(-4.15%)
Sep 30, 2008 10.99 10.99 10.28 10.72 294,738 +0.07(+0.67%)
Sep 29, 2008 10.99 11.05 10.55 10.65 370,169 -0.39(-3.51%)
Sep 26, 2008 10.62 11.20 10.61 11.04 0 +0.37(+3.45%)
Sep 25, 2008 10.21 10.82 10.21 10.67 136,892 +0.51(+4.99%)
Sep 24, 2008 10.70 10.70 10.14 10.17 158,101 -0.43(-4.06%)
Sep 23, 2008 10.34 10.72 10.34 10.60 290,787 +0.26(+2.50%)
Sep 22, 2008 10.88 10.99 10.34 10.34 262,261 -0.54(-4.97%)
Sep 19, 2008 10.60 11.50 10.40 10.88 0 +0.68(+6.71%)
Sep 18, 2008 10.42 10.79 10.06 10.19 357,420 -0.04(-0.42%)
Sep 17, 2008 10.56 10.85 10.21 10.24 280,791 -0.63(-5.81%)
Sep 16, 2008 10.22 10.95 10.22 10.87 296,636 +0.30(+2.85%)
Sep 15, 2008 11.05 11.26 10.57 10.57 121,652 -0.66(-5.84%)
Sep 12, 2008 10.98 11.31 10.98 11.22 65,620 +0.18(+1.65%)
Sep 11, 2008 11.04 11.16 10.85 11.04 126,366 -0.06(-0.52%)
Sep 10, 2008 11.28 11.34 11.01 11.10 187,198 -0.08(-0.73%)
Sep 09, 2008 11.29 11.53 11.15 11.18 135,033 -0.06(-0.55%)
Sep 08, 2008 11.19 11.48 11.17 11.24 165,666 +0.29(+2.66%)
Sep 05, 2008 11.04 11.07 10.86 10.95 0 -0.21(-1.84%)
Sep 04, 2008 11.27 11.29 11.07 11.16 132,378 -0.21(-1.81%)
Sep 03, 2008 11.10 11.51 11.10 11.36 133,252 +0.16(+1.45%)
Sep 02, 2008 11.30 11.45 11.05 11.20 184,915 +0.14(+1.25%)
Aug 29, 2008 10.89 11.14 10.84 11.06 0 +0.07(+0.65%)
Aug 28, 2008 10.49 11.01 10.49 10.99 226,979 +0.45(+4.27%)
Aug 27, 2008 10.39 10.66 10.39 10.54 115,548 +0.10(+0.96%)
Aug 26, 2008 10.49 10.63 10.26 10.44 112,283 -0.12(-1.18%)
Aug 25, 2008 10.93 10.93 10.50 10.56 61,492 -0.44(-3.96%)
Aug 22, 2008 10.53 11.01 10.53 11.00 0 +0.43(+4.07%)
Aug 21, 2008 10.41 10.61 10.31 10.57 112,005 +0.01(+0.14%)
Aug 20, 2008 10.70 10.77 10.52 10.55 111,257 -0.10(-0.94%)
Aug 19, 2008 10.72 10.74 10.57 10.65 119,790 -0.06(-0.58%)
Aug 18, 2008 10.74 10.89 10.64 10.72 130,146 -0.11(-0.97%)
Aug 15, 2008 10.86 10.93 10.56 10.82 0 +0.11(+1.03%)
Aug 14, 2008 10.68 10.78 10.54 10.71 177,505 +0.10(+0.95%)
Aug 13, 2008 10.66 10.73 10.55 10.61 114,555 -0.09(-0.85%)
Aug 12, 2008 10.58 10.70 10.54 10.70 94,111 +0.02(+0.18%)
Aug 11, 2008 10.52 10.97 10.50 10.68 239,348 +0.20(+1.87%)
Aug 08, 2008 10.00 10.57 10.00 10.49 122,430 +0.48(+4.78%)
Aug 07, 2008 10.17 10.28 9.941 10.01 122,503 -0.33(-3.15%)
Aug 06, 2008 10.38 10.39 10.22 10.33 93,797 -0.12(-1.19%)
Aug 05, 2008 10.17 10.50 10.11 10.46 152,129 +0.43(+4.29%)
Aug 04, 2008 10.41 10.41 10.01 10.03 153,989 -0.34(-3.32%)
Aug 01, 2008 10.36 10.43 10.18 10.37 156,253 +0.03(+0.28%)
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%)
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.