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 (%)
Aug 30, 2019 9.681 9.705 9.587 9.673 551,291 -0.01(-0.08%)
Aug 29, 2019 9.648 9.729 9.598 9.681 280,005 +0.09(+0.93%)
Aug 28, 2019 9.542 9.640 9.494 9.591 743,741 +0.06(+0.60%)
Aug 27, 2019 9.729 9.729 9.526 9.534 453,589 -0.11(-1.18%)
Aug 26, 2019 9.729 9.729 9.571 9.648 530,133 -0.02(-0.25%)
Aug 23, 2019 9.843 10.00 9.640 9.673 967,005 -0.18(-1.82%)
Aug 22, 2019 9.681 9.876 9.664 9.851 683,615 +0.19(+1.93%)
Aug 21, 2019 9.656 9.664 9.551 9.664 546,745 +0.05(+0.51%)
Aug 20, 2019 9.754 9.778 9.599 9.616 652,637 -0.12(-1.25%)
Aug 19, 2019 9.811 9.819 9.701 9.738 441,449 -0.02(-0.17%)
Aug 16, 2019 9.640 9.803 9.616 9.754 585,493 +0.11(+1.10%)
Aug 15, 2019 9.608 9.721 9.567 9.648 381,870 -0.05(-0.50%)
Aug 14, 2019 9.762 9.819 9.648 9.697 402,923 -0.15(-1.57%)
Aug 13, 2019 9.843 9.941 9.811 9.851 756,170 -0.02(-0.25%)
Aug 12, 2019 9.998 10.01 9.835 9.876 400,671 -0.12(-1.22%)
Aug 09, 2019 9.998 10.02 9.864 9.998 656,358 -0.01(-0.08%)
Aug 08, 2019 9.892 10.03 9.803 10.01 525,511 +0.15(+1.48%)
Aug 07, 2019 9.689 9.872 9.591 9.859 587,414 +0.14(+1.42%)
Aug 06, 2019 9.786 9.811 9.563 9.721 864,189 -0.09(-0.91%)
Aug 05, 2019 10.07 10.07 9.664 9.811 852,011 -0.32(-3.13%)
Aug 02, 2019 9.990 10.18 9.957 10.13 892,573 +0.12(+1.22%)
Aug 01, 2019 10.04 10.14 9.888 10.01 1,343,661 +0.05(+0.49%)
Jul 31, 2019 9.835 9.973 9.762 9.957 1,484,166 +0.12(+1.24%)
Jul 30, 2019 9.648 9.843 9.648 9.835 911,021 +0.14(+1.42%)
Jul 29, 2019 9.648 9.766 9.648 9.697 916,392 +0.08(+0.85%)
Jul 26, 2019 9.518 9.632 9.437 9.616 876,456 +0.10(+1.02%)
Jul 25, 2019 9.640 9.648 9.486 9.518 540,858 -0.11(-1.18%)
Jul 24, 2019 9.437 9.673 9.396 9.632 796,693 +0.22(+2.33%)
Jul 23, 2019 9.274 9.445 9.258 9.412 855,346 +0.15(+1.58%)
Jul 22, 2019 9.307 9.356 9.209 9.266 319,596 -0.02(-0.18%)
Jul 19, 2019 9.437 9.526 9.274 9.282 590,537 -0.18(-1.89%)
Jul 18, 2019 9.494 9.534 9.299 9.461 873,898 -0.03(-0.34%)
Jul 17, 2019 9.494 9.559 9.351 9.494 638,503 -0.01(-0.09%)
Jul 16, 2019 9.494 9.591 9.477 9.502 270,162 -0.04(-0.43%)
Jul 15, 2019 9.583 9.624 9.477 9.542 781,901 -0.02(-0.17%)
Jul 12, 2019 9.315 9.616 9.315 9.559 476,121 -0.03(-0.34%)
Jul 11, 2019 9.729 9.746 9.429 9.591 661,098 -0.12(-1.26%)
Jul 10, 2019 9.770 9.803 9.656 9.713 1,358,275 -0.01(-0.08%)
Jul 09, 2019 9.713 9.729 9.591 9.721 649,409 +0.00(+0.00%)
Jul 08, 2019 9.746 9.758 9.693 9.721 579,636 -0.05(-0.50%)
Jul 05, 2019 9.616 9.778 9.542 9.770 386,679 +0.08(+0.84%)
Jul 03, 2019 9.705 9.778 9.656 9.689 497,405 +0.02(+0.17%)
Jul 02, 2019 9.559 9.673 9.486 9.673 630,279 +0.16(+1.71%)
Jul 01, 2019 9.892 9.892 9.380 9.510 812,554 -0.33(-3.39%)
Jun 28, 2019 9.778 9.925 9.778 9.843 1,125,466 +0.08(+0.83%)
Jun 27, 2019 9.575 9.762 9.510 9.762 769,986 +0.23(+2.39%)
Jun 26, 2019 10.03 10.03 9.534 9.534 1,393,027 -0.46(-4.63%)
Jun 25, 2019 10.04 10.16 9.953 9.998 708,347 -0.02(-0.16%)
Jun 24, 2019 10.26 10.26 10.01 10.01 490,627 -0.21(-2.07%)
Jun 21, 2019 10.28 10.28 10.13 10.23 1,128,296 -0.11(-1.10%)
Jun 20, 2019 10.40 10.44 10.29 10.34 383,513 -0.01(-0.08%)
Jun 19, 2019 10.21 10.38 10.17 10.35 543,719 +0.09(+0.87%)
Jun 18, 2019 10.29 10.37 10.18 10.26 647,533 +0.00(+0.00%)
Jun 17, 2019 10.15 10.32 10.15 10.26 431,060 +0.10(+1.02%)
Jun 14, 2019 10.19 10.19 10.11 10.15 501,694 +0.02(+0.24%)
Jun 13, 2019 10.07 10.14 9.994 10.13 710,096 +0.10(+0.95%)
Jun 12, 2019 9.970 10.07 9.954 10.03 479,992 +0.06(+0.56%)
Jun 11, 2019 10.00 10.04 9.882 9.978 780,849 -0.01(-0.08%)
Jun 10, 2019 10.11 10.11 9.930 9.986 741,485 -0.10(-1.03%)
Jun 07, 2019 10.09 10.14 10.03 10.09 694,336 +0.04(+0.40%)
Jun 06, 2019 10.07 10.12 9.930 10.05 642,158 +0.00(+0.00%)
Jun 05, 2019 9.882 10.06 9.866 10.05 453,858 +0.19(+1.95%)
Jun 04, 2019 9.802 9.898 9.738 9.858 404,280 +0.06(+0.65%)
Jun 03, 2019 9.818 9.850 9.643 9.794 1,049,393 +0.07(+0.74%)
May 31, 2019 9.675 9.802 9.571 9.723 674,309 -0.02(-0.16%)
May 30, 2019 9.786 9.882 9.723 9.738 366,691 -0.06(-0.57%)
May 29, 2019 9.882 9.978 9.778 9.794 658,273 -0.25(-2.47%)
May 28, 2019 10.19 10.23 10.04 10.04 731,196 -0.12(-1.18%)
May 24, 2019 10.10 10.19 10.04 10.16 507,953 +0.12(+1.19%)
May 23, 2019 10.02 10.07 9.978 10.04 697,955 -0.06(-0.55%)
May 22, 2019 10.08 10.16 10.05 10.10 491,922 -0.01(-0.08%)
May 21, 2019 10.04 10.15 10.03 10.11 324,280 +0.10(+0.96%)
May 20, 2019 10.10 10.15 10.01 10.01 460,241 -0.12(-1.18%)
May 17, 2019 10.06 10.18 10.01 10.13 536,618 +0.03(+0.32%)
May 16, 2019 10.12 10.19 10.09 10.10 470,161 -0.02(-0.16%)
May 15, 2019 10.07 10.19 10.03 10.11 457,003 +0.01(+0.08%)
May 14, 2019 10.14 10.19 10.08 10.11 460,266 -0.02(-0.16%)
May 13, 2019 9.986 10.19 9.986 10.12 489,620 -0.02(-0.16%)
May 10, 2019 10.00 10.16 10.00 10.14 493,308 +0.14(+1.36%)
May 09, 2019 9.986 10.05 9.882 10.00 717,804 +0.00(+0.00%)
May 08, 2019 9.922 10.09 9.922 10.00 655,143 +0.06(+0.56%)
May 07, 2019 10.23 10.29 9.898 9.946 504,669 -0.31(-3.04%)
May 06, 2019 10.11 10.29 10.07 10.26 759,783 +0.05(+0.47%)
May 03, 2019 10.11 10.23 10.01 10.21 1,041,192 +0.19(+1.91%)
May 02, 2019 9.882 10.11 9.834 10.02 994,849 +0.24(+2.45%)
May 01, 2019 9.746 9.882 9.691 9.778 1,368,117 +0.09(+0.91%)
Apr 30, 2019 9.563 9.746 9.507 9.691 1,057,139 +0.12(+1.25%)
Apr 29, 2019 9.651 9.691 9.555 9.571 905,296 -0.05(-0.50%)
Apr 26, 2019 9.523 9.659 9.475 9.619 569,288 +0.14(+1.52%)
Apr 25, 2019 9.507 9.515 9.343 9.475 677,183 -0.02(-0.17%)
Apr 24, 2019 9.523 9.738 9.467 9.491 1,279,029 +0.06(+0.59%)
Apr 23, 2019 9.283 9.467 9.219 9.435 814,241 +0.17(+1.81%)
Apr 22, 2019 9.483 9.515 9.131 9.267 899,173 -0.26(-2.77%)
Apr 18, 2019 9.419 9.603 9.395 9.531 527,605 +0.10(+1.10%)
Apr 17, 2019 9.467 9.515 9.355 9.427 537,568 +0.00(+0.00%)
Apr 16, 2019 9.659 9.659 9.395 9.427 527,831 -0.22(-2.32%)
Apr 15, 2019 9.699 9.730 9.595 9.651 359,300 -0.02(-0.17%)
Apr 12, 2019 9.603 9.667 9.507 9.667 293,781 +0.06(+0.67%)
Apr 11, 2019 9.659 9.707 9.571 9.603 292,508 -0.06(-0.66%)
Apr 10, 2019 9.499 9.699 9.499 9.667 724,218 +0.20(+2.11%)
Apr 09, 2019 9.611 9.611 9.443 9.467 390,060 -0.12(-1.25%)
Apr 08, 2019 9.675 9.675 9.563 9.587 308,702 -0.10(-0.99%)
Apr 05, 2019 9.619 9.754 9.563 9.683 892,236 +0.10(+1.00%)
Apr 04, 2019 9.587 9.619 9.519 9.587 630,341 +0.00(+0.00%)
Apr 03, 2019 9.667 9.667 9.555 9.587 422,709 -0.03(-0.33%)
Apr 02, 2019 9.587 9.651 9.451 9.619 682,161 +0.02(+0.25%)
Apr 01, 2019 9.595 9.595 9.427 9.595 511,270 +0.00(+0.00%)
Mar 29, 2019 9.691 9.699 9.587 9.595 723,877 -0.07(-0.74%)
Mar 28, 2019 9.507 9.667 9.491 9.667 592,371 +0.13(+1.34%)
Mar 27, 2019 9.523 9.591 9.423 9.539 592,567 +0.02(+0.25%)
Mar 26, 2019 9.347 9.523 9.331 9.515 793,703 +0.23(+2.50%)
Mar 25, 2019 9.243 9.363 9.112 9.283 518,938 +0.05(+0.52%)
Mar 22, 2019 9.347 9.403 9.227 9.235 614,976 -0.11(-1.20%)
Mar 21, 2019 9.115 9.355 9.107 9.347 600,732 +0.20(+2.18%)
Mar 20, 2019 9.123 9.227 9.008 9.147 941,326 +0.00(+0.00%)
Mar 19, 2019 9.139 9.211 9.099 9.147 648,661 +0.03(+0.35%)
Mar 18, 2019 9.115 9.170 9.013 9.115 909,803 -0.02(-0.17%)
Mar 15, 2019 9.327 9.335 9.076 9.131 1,547,629 -0.16(-1.69%)
Mar 14, 2019 9.296 9.319 9.229 9.288 855,534 +0.01(+0.08%)
Mar 13, 2019 9.256 9.382 9.209 9.280 901,248 +0.14(+1.54%)
Mar 12, 2019 9.037 9.256 9.013 9.139 806,711 +0.12(+1.30%)
Mar 11, 2019 8.959 9.037 8.825 9.021 1,289,789 +0.07(+0.79%)
Mar 08, 2019 9.100 9.155 8.880 8.951 1,738,116 -0.13(-1.47%)
Mar 07, 2019 9.115 9.264 9.045 9.084 2,632,437 -0.02(-0.17%)
Mar 06, 2019 9.429 9.468 9.076 9.100 3,075,462 -0.42(-4.37%)
Mar 05, 2019 9.390 9.515 9.374 9.515 1,645,067 +0.13(+1.34%)
Mar 04, 2019 9.413 9.452 9.260 9.390 1,986,360 -0.05(-0.58%)
Mar 01, 2019 9.954 9.970 9.378 9.445 2,204,446 -0.49(-4.97%)
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%)
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.