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, 2018 8.692 8.749 8.597 8.619 808,771 -0.01(-0.17%)
Feb 27, 2018 8.978 9.022 8.634 8.634 631,921 -0.31(-3.52%)
Feb 26, 2018 8.773 8.949 8.678 8.949 650,854 +0.24(+2.77%)
Feb 23, 2018 8.671 8.758 8.568 8.707 514,098 +0.07(+0.85%)
Feb 22, 2018 8.634 1,125,680 +0.02(+0.25%)
Feb 21, 2018 8.832 8.941 8.612 8.612 683,960 -0.23(-2.57%)
Feb 20, 2018 8.868 8.985 8.773 8.839 939,732 -0.04(-0.41%)
Feb 16, 2018 8.875 8.875 8.875 0 +0.29(+3.32%)
Feb 15, 2018 8.553 8.671 8.553 8.590 986,932 +0.10(+1.12%)
Feb 14, 2018 8.517 8.575 8.371 8.495 732,274 -0.11(-1.28%)
Feb 13, 2018 8.597 8.714 8.517 8.605 1,055,569 -0.01(-0.17%)
Feb 12, 2018 8.605 8.692 8.334 8.619 1,228,308 +0.02(+0.26%)
Feb 09, 2018 8.495 8.685 8.312 8.597 1,031,200 +0.14(+1.64%)
Feb 08, 2018 8.795 8.810 8.458 8.458 1,034,206 -0.34(-3.91%)
Feb 07, 2018 8.978 9.014 8.802 8.802 1,648,092 -0.20(-2.27%)
Feb 06, 2018 8.963 9.161 8.832 9.007 1,280,158 -0.26(-2.76%)
Feb 05, 2018 9.388 9.439 9.073 9.263 767,763 -0.20(-2.16%)
Feb 02, 2018 9.410 9.468 9.249 9.468 1,449,485 -0.02(-0.23%)
Feb 01, 2018 9.658 9.702 9.453 9.490 691,736 -0.18(-1.89%)
Jan 31, 2018 9.702 9.710 9.527 9.673 758,800 +0.04(+0.38%)
Jan 30, 2018 9.761 9.827 9.629 9.636 586,752 -0.17(-1.72%)
Jan 29, 2018 9.870 9.914 9.673 9.805 395,806 -0.12(-1.18%)
Jan 26, 2018 10.08 10.08 9.845 9.922 464,406 -0.15(-1.45%)
Jan 25, 2018 10.10 10.12 9.907 10.07 840,898 -0.01(-0.14%)
Jan 24, 2018 10.21 10.22 10.00 10.08 494,811 -0.16(-1.57%)
Jan 23, 2018 10.18 10.30 10.18 10.24 705,968 +0.07(+0.65%)
Jan 22, 2018 10.06 10.18 10.02 10.18 395,827 +0.13(+1.31%)
Jan 19, 2018 9.914 10.05 9.870 10.05 732,494 +0.12(+1.25%)
Jan 18, 2018 10.03 10.03 9.907 9.922 623,116 -0.11(-1.09%)
Jan 17, 2018 9.995 10.13 9.944 10.03 852,571 +0.10(+1.03%)
Jan 16, 2018 10.15 10.20 9.929 9.929 847,808 -0.13(-1.31%)
Jan 12, 2018 10.06 10.06 10.06 0 -0.12(-1.15%)
Jan 11, 2018 10.19 10.23 10.13 10.18 535,365 +0.03(+0.29%)
Jan 10, 2018 10.22 10.22 10.02 10.15 955,655 -0.12(-1.14%)
Jan 09, 2018 10.66 10.66 10.26 10.27 880,435 -0.42(-3.90%)
Jan 08, 2018 10.61 10.68 10.54 10.68 1,441,171 +0.07(+0.69%)
Jan 05, 2018 10.51 10.72 10.49 10.61 721,027 +0.10(+0.90%)
Jan 04, 2018 10.76 10.77 10.50 10.51 430,906 -0.17(-1.58%)
Jan 03, 2018 10.84 10.89 10.64 10.68 491,378 -0.14(-1.28%)
Jan 02, 2018 10.84 10.94 10.73 10.82 628,860 +0.04(+0.41%)
Dec 29, 2017 10.78 10.78 10.78 0 -0.07(-0.61%)
Dec 28, 2017 10.76 10.85 10.65 10.84 443,305 +0.11(+1.02%)
Dec 27, 2017 10.75 10.85 10.72 10.73 334,271 +0.02(+0.21%)
Dec 26, 2017 10.55 10.76 10.52 10.71 336,794 +0.21(+2.02%)
Dec 22, 2017 10.39 10.57 10.34 10.50 641,380 +0.09(+0.84%)
Dec 21, 2017 10.41 10.49 10.36 10.41 340,676 +0.01(+0.07%)
Dec 20, 2017 10.40 10.54 10.40 10.40 620,340 -0.01(-0.07%)
Dec 19, 2017 10.59 10.63 10.41 10.41 716,869 -0.21(-2.00%)
Dec 18, 2017 10.69 10.81 10.59 10.62 908,208 +0.01(+0.14%)
Dec 15, 2017 10.39 10.68 10.39 10.61 3,673,550 +0.22(+2.15%)
Dec 14, 2017 10.39 10.57 10.38 10.39 646,262 -0.04(-0.41%)
Dec 13, 2017 10.36 10.52 10.36 10.43 614,276 +0.06(+0.56%)
Dec 12, 2017 10.30 10.42 10.19 10.37 987,784 +0.04(+0.35%)
Dec 11, 2017 10.48 10.62 10.33 10.34 825,258 -0.11(-1.04%)
Dec 08, 2017 10.34 10.49 10.30 10.44 609,093 +0.00(+0.00%)
Dec 07, 2017 10.32 10.45 10.23 522,146 +0.00(+0.00%)
Dec 06, 2017 10.41 10.53 10.31 10.34 1,299,265 -0.01(-0.07%)
Dec 05, 2017 10.68 10.72 10.35 10.35 706,186 -0.34(-3.17%)
Dec 04, 2017 10.50 10.71 10.49 10.69 743,574 +0.26(+2.49%)
Dec 01, 2017 10.42 10.47 10.34 10.43 497,666 +0.04(+0.42%)
Nov 30, 2017 10.51 10.60 10.35 10.39 699,474 -0.12(-1.10%)
Nov 29, 2017 10.58 10.36 10.50 708,413 +0.14(+1.32%)
Nov 28, 2017 10.22 10.39 10.19 10.36 497,658 +0.12(+1.20%)
Nov 27, 2017 10.38 10.40 10.23 10.24 399,525 -0.12(-1.11%)
Nov 24, 2017 10.39 10.44 10.33 10.36 194,911 -0.02(-0.21%)
Nov 22, 2017 10.31 10.47 10.29 10.38 295,971 +0.04(+0.35%)
Nov 21, 2017 10.33 10.38 10.25 10.34 512,000 +0.06(+0.63%)
Nov 20, 2017 10.25 10.29 10.13 10.28 369,383 +0.04(+0.35%)
Nov 17, 2017 10.18 10.39 10.18 10.24 651,309 +0.04(+0.35%)
Nov 16, 2017 10.02 10.22 10.00 10.21 555,670 +0.19(+1.87%)
Nov 15, 2017 9.947 10.11 9.925 10.02 621,014 +0.04(+0.43%)
Nov 14, 2017 9.918 10.03 9.802 9.975 670,656 +0.03(+0.29%)
Nov 13, 2017 10.08 10.13 9.932 9.947 1,012,104 -0.10(-1.00%)
Nov 10, 2017 9.846 10.18 9.846 10.05 832,429 +0.14(+1.46%)
Nov 09, 2017 9.579 9.968 9.579 9.903 773,243 +0.24(+2.46%)
Nov 08, 2017 9.586 9.788 9.572 9.666 760,205 +0.02(+0.22%)
Nov 07, 2017 9.457 9.709 9.457 9.644 808,497 +0.21(+2.22%)
Nov 06, 2017 9.464 9.597 9.392 9.435 591,064 +0.01(+0.08%)
Nov 03, 2017 9.601 9.601 9.406 9.428 926,842 -0.25(-2.61%)
Nov 02, 2017 9.074 9.745 8.959 9.680 1,428,707 +0.06(+0.60%)
Nov 01, 2017 9.406 9.810 9.125 9.622 2,778,508 +0.52(+5.70%)
Oct 31, 2017 9.125 9.154 8.988 9.103 998,108 -0.03(-0.32%)
Oct 30, 2017 9.183 9.226 9.074 9.132 668,635 -0.06(-0.71%)
Oct 27, 2017 9.161 9.233 9.028 9.197 904,060 +0.01(+0.08%)
Oct 26, 2017 9.413 9.413 9.132 9.190 621,688 -0.14(-1.47%)
Oct 25, 2017 9.348 9.406 9.201 9.327 541,228 -0.04(-0.38%)
Oct 24, 2017 9.514 9.565 9.323 9.363 364,539 -0.15(-1.59%)
Oct 23, 2017 9.514 9.586 9.457 9.514 342,432 +0.00(+0.00%)
Oct 20, 2017 9.673 9.673 9.500 9.514 345,983 -0.14(-1.42%)
Oct 19, 2017 9.673 9.734 9.586 9.651 495,466 -0.03(-0.30%)
Oct 18, 2017 9.730 9.766 9.680 9.680 715,271 -0.04(-0.44%)
Oct 17, 2017 9.615 9.730 9.615 9.723 327,291 +0.09(+0.97%)
Oct 16, 2017 9.730 9.745 9.604 9.629 558,146 -0.10(-1.04%)
Oct 13, 2017 9.702 9.792 9.637 9.730 1,028,778 +0.06(+0.67%)
Oct 12, 2017 9.601 9.694 9.493 9.666 1,821,643 +0.07(+0.75%)
Oct 11, 2017 9.565 9.644 9.565 9.593 433,472 +0.03(+0.30%)
Oct 10, 2017 9.529 9.637 9.507 9.565 581,525 +0.10(+1.07%)
Oct 09, 2017 9.471 9.550 9.428 9.464 868,143 -0.03(-0.30%)
Oct 06, 2017 9.521 9.543 9.406 9.493 693,633 -0.09(-0.98%)
Oct 05, 2017 9.608 9.716 9.572 9.586 589,983 +0.00(+0.00%)
Oct 04, 2017 9.593 9.622 9.442 9.586 961,064 -0.03(-0.30%)
Oct 03, 2017 9.457 9.626 9.352 9.615 1,387,096 +0.17(+1.83%)
Oct 02, 2017 9.377 9.482 9.276 9.442 868,710 +0.06(+0.69%)
Sep 29, 2017 9.442 9.464 9.348 9.377 976,151 -0.06(-0.61%)
Sep 28, 2017 9.399 9.471 9.356 9.435 609,000 +0.06(+0.61%)
Sep 27, 2017 9.449 9.478 9.265 9.377 1,421,480 -0.10(-1.06%)
Sep 26, 2017 9.298 9.507 9.291 9.478 568,829 +0.17(+1.86%)
Sep 25, 2017 9.132 9.392 9.103 9.305 714,457 +0.26(+2.87%)
Sep 22, 2017 9.111 9.143 8.992 9.046 936,023 -0.03(-0.32%)
Sep 21, 2017 9.269 9.370 9.074 9.074 1,053,302 -0.20(-2.18%)
Sep 20, 2017 9.356 9.413 9.197 9.276 942,864 -0.06(-0.62%)
Sep 19, 2017 9.435 9.471 9.298 9.334 752,859 -0.12(-1.22%)
Sep 18, 2017 9.591 9.598 9.385 9.449 895,183 -0.13(-1.41%)
Sep 15, 2017 9.712 9.733 9.439 9.584 1,614,401 -0.25(-2.52%)
Sep 14, 2017 9.648 9.839 9.619 9.832 573,557 +0.18(+1.84%)
Sep 13, 2017 9.612 9.683 9.605 9.655 450,745 +0.06(+0.67%)
Sep 12, 2017 9.648 9.768 9.563 9.591 775,139 -0.06(-0.66%)
Sep 11, 2017 9.619 9.804 9.605 9.655 764,176 +0.06(+0.59%)
Sep 08, 2017 9.627 9.680 9.559 9.598 847,280 -0.03(-0.29%)
Sep 07, 2017 9.591 9.627 9.456 9.627 1,744,557 +0.08(+0.82%)
Sep 06, 2017 9.414 9.612 9.385 9.549 915,461 +0.17(+1.81%)
Sep 05, 2017 9.449 9.534 9.325 9.378 594,042 -0.05(-0.53%)
Sep 01, 2017 9.350 9.428 9.293 9.428 782,584 +0.11(+1.14%)
Aug 31, 2017 9.378 9.449 9.308 9.322 820,147 -0.01(-0.15%)
Aug 30, 2017 9.230 9.350 9.180 9.336 626,524 +0.09(+0.92%)
Aug 29, 2017 9.300 9.354 9.180 9.251 768,380 -0.05(-0.53%)
Aug 28, 2017 9.499 9.541 9.265 9.300 554,660 -0.20(-2.09%)
Aug 25, 2017 9.414 9.549 9.300 9.499 749,048 +0.12(+1.28%)
Aug 24, 2017 9.463 9.605 9.364 9.378 880,182 -0.02(-0.23%)
Aug 23, 2017 9.329 9.463 9.308 9.400 863,628 +0.04(+0.45%)
Aug 22, 2017 9.456 9.485 9.322 9.357 432,785 -0.07(-0.75%)
Aug 21, 2017 9.279 9.442 9.237 9.428 636,186 +0.13(+1.37%)
Aug 18, 2017 9.357 9.357 9.230 9.300 2,301,526 -0.12(-1.28%)
Aug 17, 2017 9.478 9.598 9.421 9.421 1,543,236 -0.07(-0.75%)
Aug 16, 2017 9.478 9.634 9.471 9.492 2,508,684 +0.01(+0.07%)
Aug 15, 2017 9.563 9.563 9.343 9.485 2,101,266 -0.14(-1.47%)
Aug 14, 2017 9.471 9.655 9.393 9.627 573,350 +0.20(+2.11%)
Aug 11, 2017 9.513 9.534 9.368 9.428 976,852 -0.21(-2.21%)
Aug 10, 2017 9.832 9.832 9.641 9.641 649,727 -0.19(-1.95%)
Aug 09, 2017 9.790 9.896 9.712 9.832 894,277 +0.01(+0.14%)
Aug 08, 2017 9.896 10.00 9.797 9.818 801,878 -0.13(-1.28%)
Aug 07, 2017 9.924 9.960 9.804 9.945 693,691 +0.03(+0.29%)
Aug 04, 2017 9.683 9.928 9.669 9.917 615,535 +0.23(+2.34%)
Aug 03, 2017 9.768 9.790 9.570 9.690 1,195,956 -0.14(-1.44%)
Aug 02, 2017 9.846 10.04 9.598 9.832 1,671,461 -0.28(-2.80%)
Aug 01, 2017 10.02 10.16 9.974 10.12 781,240 +0.13(+1.28%)
Jul 31, 2017 10.00 10.01 9.811 9.988 1,236,188 -0.01(-0.14%)
Jul 28, 2017 10.17 10.19 9.953 10.00 1,774,930 -0.19(-1.88%)
Jul 27, 2017 9.839 10.21 9.719 10.19 1,025,216 +0.35(+3.53%)
Jul 26, 2017 9.811 9.882 9.733 9.846 1,616,224 +0.04(+0.36%)
Jul 25, 2017 9.683 9.832 9.648 9.811 662,629 +0.13(+1.32%)
Jul 24, 2017 9.641 9.729 9.534 9.683 979,965 +0.04(+0.44%)
Jul 21, 2017 9.818 9.839 9.556 9.641 2,198,718 -0.11(-1.09%)
Jul 20, 2017 9.697 9.768 9.655 9.747 771,625 +0.06(+0.66%)
Jul 19, 2017 9.485 9.683 9.442 9.683 821,074 +0.20(+2.09%)
Jul 18, 2017 9.549 9.563 9.428 9.485 665,181 -0.09(-0.89%)
Jul 17, 2017 9.478 9.619 9.436 9.570 704,279 +0.11(+1.20%)
Jul 14, 2017 9.400 9.492 9.343 9.456 712,593 +0.14(+1.52%)
Jul 13, 2017 9.180 9.322 9.152 9.315 593,184 +0.16(+1.78%)
Jul 12, 2017 9.123 9.251 9.123 9.152 791,655 +0.11(+1.25%)
Jul 11, 2017 9.003 9.074 8.932 9.038 1,118,833 +0.04(+0.47%)
Jul 10, 2017 9.052 9.148 8.967 8.996 790,994 -0.04(-0.47%)
Jul 07, 2017 8.960 9.066 8.875 9.038 781,574 +0.07(+0.79%)
Jul 06, 2017 9.081 9.137 8.918 8.967 924,638 -0.14(-1.56%)
Jul 05, 2017 9.456 9.478 9.074 9.109 759,192 -0.31(-3.31%)
Jul 03, 2017 9.222 9.453 9.137 9.421 486,107 +0.28(+3.02%)
Jun 30, 2017 9.329 9.371 9.095 9.144 987,888 -0.16(-1.68%)
Jun 29, 2017 9.251 9.428 9.230 9.300 1,226,319 -0.01(-0.15%)
Jun 28, 2017 9.159 9.371 9.152 9.315 1,252,952 +0.20(+2.18%)
Jun 27, 2017 9.095 9.180 9.066 9.116 1,240,995 -0.04(-0.39%)
Jun 26, 2017 8.918 9.187 8.822 9.152 2,068,091 +0.29(+3.28%)
Jun 23, 2017 8.563 8.868 8.563 8.861 3,551,160 +0.25(+2.88%)
Jun 22, 2017 8.542 8.684 8.407 8.613 2,231,119 +0.06(+0.66%)
Jun 21, 2017 8.684 8.765 8.478 8.556 3,010,841 -0.16(-1.79%)
Jun 20, 2017 8.655 8.740 8.606 8.712 1,360,484 +0.04(+0.41%)
Jun 19, 2017 9.010 9.010 8.634 8.677 3,332,473 -0.33(-3.70%)
Jun 16, 2017 9.279 9.322 8.996 9.010 1,844,477 -0.36(-3.86%)
Jun 15, 2017 9.267 9.427 9.239 9.371 1,423,099 +0.03(+0.37%)
Jun 14, 2017 9.441 9.483 9.211 9.336 2,217,351 -0.03(-0.30%)
Jun 13, 2017 9.413 9.518 9.225 9.364 1,741,733 -0.08(-0.89%)
Jun 12, 2017 9.162 9.553 8.953 9.448 3,309,400 +0.13(+1.42%)
Jun 09, 2017 9.092 9.343 9.030 9.316 1,945,993 +0.22(+2.38%)
Jun 08, 2017 9.141 9.169 9.065 9.099 1,346,337 -0.04(-0.46%)
Jun 07, 2017 8.939 9.176 8.925 9.141 1,637,758 +0.21(+2.34%)
Jun 06, 2017 8.786 9.023 8.702 8.932 1,373,378 +0.13(+1.51%)
Jun 05, 2017 8.883 8.932 8.779 8.800 769,083 -0.13(-1.48%)
Jun 02, 2017 8.981 9.127 8.918 8.932 1,029,093 +0.02(+0.23%)
Jun 01, 2017 8.744 8.939 8.730 8.911 1,156,726 +0.13(+1.51%)
May 31, 2017 8.730 8.800 8.611 8.779 1,344,955 +0.06(+0.64%)
May 30, 2017 8.918 8.967 8.723 8.723 699,264 -0.18(-2.04%)
May 26, 2017 9.065 9.134 8.855 8.904 1,011,411 -0.17(-1.92%)
May 25, 2017 9.134 9.204 9.065 9.078 1,132,717 -0.04(-0.46%)
May 24, 2017 8.960 9.173 8.960 9.120 1,482,537 +0.15(+1.63%)
May 23, 2017 8.953 9.037 8.904 8.974 1,762,882 +0.04(+0.47%)
May 22, 2017 8.988 9.071 8.876 8.932 1,710,483 -0.07(-0.77%)
May 19, 2017 8.862 9.106 8.765 9.002 2,063,098 +0.15(+1.65%)
May 18, 2017 8.730 8.869 8.632 8.855 1,675,267 +0.10(+1.11%)
May 17, 2017 8.681 8.807 8.562 8.758 2,823,095 +0.02(+0.24%)
May 16, 2017 8.932 8.967 8.660 8.737 3,175,407 -0.22(-2.41%)
May 15, 2017 8.995 9.120 8.918 8.953 1,451,689 -0.05(-0.54%)
May 12, 2017 9.071 9.092 8.932 9.002 3,003,557 -0.09(-1.00%)
May 11, 2017 9.162 9.194 9.016 9.092 1,639,885 -0.13(-1.36%)
May 10, 2017 9.127 9.267 9.016 9.218 2,741,791 +0.06(+0.61%)
May 09, 2017 9.316 9.403 9.162 9.162 18,654,334 -0.15(-1.65%)
May 08, 2017 9.518 9.560 9.204 9.316 5,674,217 +0.27(+3.01%)
May 05, 2017 9.044 9.078 8.911 9.044 1,402,618 +0.07(+0.78%)
May 04, 2017 9.260 9.288 8.841 8.974 1,449,000 -0.36(-3.81%)
May 03, 2017 9.825 10.24 9.281 9.329 1,261,043 -0.29(-2.97%)
May 02, 2017 9.448 9.615 9.406 9.615 1,731,845 +0.17(+1.77%)
May 01, 2017 9.309 9.455 9.246 9.448 999,499 +0.15(+1.65%)
Apr 28, 2017 9.587 9.587 9.253 9.295 1,107,745 -0.31(-3.20%)
Apr 27, 2017 9.699 9.866 9.580 9.601 833,585 -0.08(-0.86%)
Apr 26, 2017 9.859 9.859 9.678 9.685 994,516 -0.24(-2.39%)
Apr 25, 2017 9.964 10.01 9.894 9.922 788,364 +0.03(+0.28%)
Apr 24, 2017 10.12 10.13 9.800 9.894 926,107 -0.17(-1.66%)
Apr 21, 2017 10.10 10.12 9.954 10.06 909,722 -0.06(-0.62%)
Apr 20, 2017 10.03 10.15 10.01 10.12 1,101,690 +0.08(+0.76%)
Apr 19, 2017 9.929 10.10 9.922 10.05 1,425,096 +0.11(+1.12%)
Apr 18, 2017 9.873 9.999 9.845 9.936 911,530 +0.06(+0.64%)
Apr 17, 2017 9.790 9.901 9.790 9.873 710,703 +0.10(+1.00%)
Apr 13, 2017 9.811 9.852 9.748 9.776 883,179 -0.03(-0.36%)
Apr 12, 2017 9.852 9.901 9.783 9.811 940,296 -0.04(-0.42%)
Apr 11, 2017 9.769 9.870 9.755 9.852 759,374 +0.09(+0.93%)
Apr 10, 2017 9.636 9.762 9.594 9.762 846,212 +0.13(+1.38%)
Apr 07, 2017 9.734 9.769 9.608 9.629 2,403,432 -0.10(-1.00%)
Apr 06, 2017 9.720 9.797 9.634 9.727 1,211,593 +0.01(+0.07%)
Apr 05, 2017 9.866 9.901 9.720 9.720 1,071,623 -0.11(-1.13%)
Apr 04, 2017 9.818 9.859 9.776 9.832 815,985 +0.01(+0.07%)
Apr 03, 2017 9.769 9.845 9.709 9.825 1,213,456 +0.05(+0.50%)
Mar 31, 2017 9.671 9.797 9.643 9.776 1,434,254 +0.10(+1.01%)
Mar 30, 2017 9.629 9.727 9.532 9.678 1,404,042 +0.06(+0.58%)
Mar 29, 2017 9.546 9.626 9.525 9.622 1,176,544 +0.06(+0.58%)
Mar 28, 2017 9.574 9.601 9.441 9.567 1,728,925 -0.03(-0.29%)
Mar 27, 2017 9.713 9.825 9.580 9.594 792,622 -0.13(-1.36%)
Mar 24, 2017 9.622 9.797 9.587 9.727 1,322,655 +0.11(+1.16%)
Mar 23, 2017 9.371 9.741 9.336 9.615 1,901,109 +0.24(+2.60%)
Mar 22, 2017 9.574 9.587 9.246 9.371 1,331,481 -0.20(-2.11%)
Mar 21, 2017 9.685 9.727 9.497 9.574 1,643,920 -0.10(-1.08%)
Mar 20, 2017 9.769 9.797 9.622 9.678 1,452,079 -0.09(-0.93%)
Mar 17, 2017 9.859 9.873 9.748 9.769 1,821,060 -0.10(-0.99%)
Mar 16, 2017 9.880 9.926 9.825 9.866 1,001,035 -0.03(-0.35%)
Mar 15, 2017 9.805 9.949 9.771 9.901 3,162,289 +0.14(+1.48%)
Mar 14, 2017 9.489 9.764 9.434 9.757 1,879,064 +0.23(+2.45%)
Mar 13, 2017 9.606 9.448 9.524 1,076,601 +0.02(+0.22%)
Mar 10, 2017 9.572 9.633 9.373 9.503 1,298,310 -0.02(-0.22%)
Mar 09, 2017 9.716 9.846 9.489 9.524 1,554,296 -0.19(-1.91%)
Mar 08, 2017 9.723 9.833 9.620 9.709 1,604,224 -0.16(-1.60%)
Mar 07, 2017 10.07 10.10 9.867 9.867 803,625 -0.24(-2.38%)
Mar 06, 2017 10.16 10.16 10.05 10.11 1,364,523 -0.11(-1.08%)
Mar 03, 2017 10.35 10.40 10.12 10.22 883,022 -0.14(-1.39%)
Mar 02, 2017 10.53 10.55 10.34 10.36 716,721 -0.17(-1.63%)
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.