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 (%)
Oct 30, 2020 4.325 4.395 4.212 4.264 587,048 -0.09(-2.00%)
Oct 29, 2020 4.325 4.473 4.247 4.351 796,402 -0.01(-0.20%)
Oct 28, 2020 4.281 4.377 4.226 4.360 801,033 -0.03(-0.60%)
Oct 27, 2020 4.622 4.656 4.377 4.386 318,052 -0.26(-5.63%)
Oct 26, 2020 4.761 4.761 4.552 4.648 347,319 -0.17(-3.44%)
Oct 23, 2020 4.604 4.822 4.604 4.813 280,163 +0.24(+5.14%)
Oct 22, 2020 4.491 4.595 4.447 4.578 514,342 +0.07(+1.55%)
Oct 21, 2020 4.404 4.561 4.295 4.508 1,202,613 +0.10(+2.38%)
Oct 20, 2020 4.438 4.526 4.377 4.404 520,963 +0.03(+0.60%)
Oct 19, 2020 4.569 4.569 4.369 4.377 474,922 -0.16(-3.46%)
Oct 16, 2020 4.604 4.604 4.430 4.534 796,798 -0.10(-2.26%)
Oct 15, 2020 4.526 4.691 4.517 4.639 383,793 +0.02(+0.38%)
Oct 14, 2020 4.683 4.735 4.604 4.622 334,672 -0.09(-1.85%)
Oct 13, 2020 4.805 4.874 4.630 4.709 730,200 -0.17(-3.40%)
Oct 12, 2020 4.857 4.901 4.752 4.874 480,560 +0.02(+0.36%)
Oct 09, 2020 5.066 5.126 4.800 4.857 493,927 -0.20(-3.97%)
Oct 08, 2020 4.918 5.075 4.918 5.058 389,940 +0.19(+3.94%)
Oct 07, 2020 5.049 5.136 4.805 4.866 1,240,442 -0.15(-2.96%)
Oct 06, 2020 5.153 5.215 4.988 5.014 598,449 -0.10(-1.88%)
Oct 05, 2020 5.188 5.206 4.927 5.110 517,557 -0.03(-0.51%)
Oct 02, 2020 4.770 5.140 4.770 5.136 424,775 +0.19(+3.88%)
Oct 01, 2020 4.813 4.962 4.757 4.944 355,763 +0.20(+4.23%)
Sep 30, 2020 4.796 4.931 4.687 4.744 662,301 -0.03(-0.55%)
Sep 29, 2020 4.953 4.953 4.639 4.770 507,565 -0.23(-4.54%)
Sep 28, 2020 4.796 5.097 4.779 4.997 605,537 +0.31(+6.51%)
Sep 25, 2020 4.395 4.748 4.377 4.691 534,524 +0.24(+5.28%)
Sep 24, 2020 4.316 4.552 4.212 4.456 535,352 +0.17(+3.86%)
Sep 23, 2020 4.595 4.735 4.273 4.290 705,858 -0.30(-6.46%)
Sep 22, 2020 4.770 4.874 4.587 4.587 563,874 -0.17(-3.66%)
Sep 21, 2020 5.058 5.058 4.700 4.761 901,885 -0.38(-7.46%)
Sep 18, 2020 5.319 5.371 5.136 5.145 1,552,312 -0.10(-1.99%)
Sep 17, 2020 5.310 5.398 5.188 5.249 596,106 -0.13(-2.43%)
Sep 16, 2020 5.467 5.598 5.345 5.380 1,195,688 -0.03(-0.64%)
Sep 15, 2020 5.223 5.511 5.180 5.415 466,693 +0.21(+4.02%)
Sep 14, 2020 5.075 5.215 5.031 5.206 407,207 +0.18(+3.65%)
Sep 11, 2020 5.276 5.276 4.988 5.023 540,717 -0.24(-4.64%)
Sep 10, 2020 5.424 5.459 5.249 5.267 528,757 -0.17(-3.05%)
Sep 09, 2020 5.502 5.607 5.371 5.432 430,613 -0.03(-0.64%)
Sep 08, 2020 5.572 5.572 5.363 5.467 464,859 -0.14(-2.49%)
Sep 04, 2020 5.589 5.712 5.476 5.607 575,695 +0.11(+2.06%)
Sep 03, 2020 5.406 5.611 5.392 5.494 530,669 +0.10(+1.94%)
Sep 02, 2020 5.153 5.389 5.084 5.389 525,552 +0.21(+4.04%)
Sep 01, 2020 5.040 5.206 4.988 5.180 639,610 +0.07(+1.37%)
Aug 31, 2020 5.284 5.310 5.084 5.110 536,366 -0.21(-3.93%)
Aug 28, 2020 5.363 5.363 5.175 5.319 269,728 +0.00(+0.00%)
Aug 27, 2020 5.267 5.520 5.267 5.319 379,436 +0.11(+2.18%)
Aug 26, 2020 5.354 5.389 5.162 5.206 524,937 -0.18(-3.40%)
Aug 25, 2020 5.398 5.459 5.319 5.389 866,856 +0.03(+0.49%)
Aug 24, 2020 5.092 5.389 4.997 5.363 422,602 +0.29(+5.67%)
Aug 21, 2020 5.153 5.215 5.049 5.075 461,702 -0.10(-2.02%)
Aug 20, 2020 5.049 5.289 5.049 5.180 372,502 +0.05(+1.02%)
Aug 19, 2020 5.441 5.476 5.119 5.127 795,177 -0.31(-5.62%)
Aug 18, 2020 5.677 5.677 5.406 5.432 544,746 -0.28(-4.89%)
Aug 17, 2020 5.659 5.755 5.624 5.712 494,822 +0.05(+0.92%)
Aug 14, 2020 5.555 5.742 5.485 5.659 288,764 +0.06(+1.09%)
Aug 13, 2020 5.703 5.816 5.589 5.598 281,613 -0.16(-2.73%)
Aug 12, 2020 5.790 5.895 5.668 5.755 505,962 +0.03(+0.46%)
Aug 11, 2020 5.868 6.086 5.703 5.729 766,028 +0.00(+0.00%)
Aug 10, 2020 5.581 5.921 5.581 5.729 707,921 +0.21(+3.79%)
Aug 07, 2020 5.380 5.546 5.315 5.520 1,223,638 +0.09(+1.61%)
Aug 06, 2020 5.354 5.507 5.276 5.432 558,355 +0.08(+1.47%)
Aug 05, 2020 5.589 5.720 5.310 5.354 913,071 -0.13(-2.38%)
Aug 04, 2020 5.276 5.620 5.210 5.485 901,427 +0.21(+3.97%)
Aug 03, 2020 5.450 5.450 5.097 5.276 738,935 -0.15(-2.73%)
Jul 31, 2020 5.467 5.511 5.302 5.424 771,224 -0.04(-0.80%)
Jul 30, 2020 5.467 5.624 5.389 5.467 795,022 -0.15(-2.64%)
Jul 29, 2020 5.537 5.637 5.441 5.616 595,541 +0.11(+2.06%)
Jul 28, 2020 5.249 5.585 5.249 5.502 546,571 +0.24(+4.47%)
Jul 27, 2020 5.293 5.398 5.145 5.267 975,165 -0.05(-0.98%)
Jul 24, 2020 5.354 5.419 5.245 5.319 929,942 -0.03(-0.65%)
Jul 23, 2020 5.459 5.546 5.223 5.354 773,524 -0.18(-3.31%)
Jul 22, 2020 5.389 5.572 5.363 5.537 1,226,027 +0.08(+1.44%)
Jul 21, 2020 5.424 5.581 5.389 5.459 490,925 +0.10(+1.79%)
Jul 20, 2020 5.406 5.476 5.289 5.363 499,199 -0.09(-1.60%)
Jul 17, 2020 5.589 5.589 5.354 5.450 487,276 -0.14(-2.50%)
Jul 16, 2020 5.563 5.668 5.415 5.589 740,250 -0.05(-0.93%)
Jul 15, 2020 5.729 5.886 5.598 5.642 781,211 +0.16(+2.86%)
Jul 14, 2020 5.494 5.633 5.441 5.485 648,527 +0.00(+0.00%)
Jul 13, 2020 5.607 5.677 5.337 5.485 833,224 -0.03(-0.63%)
Jul 10, 2020 5.380 5.555 5.310 5.520 501,267 +0.14(+2.59%)
Jul 09, 2020 5.589 5.616 5.267 5.380 878,647 -0.25(-4.49%)
Jul 08, 2020 5.650 5.755 5.398 5.633 784,227 -0.06(-1.07%)
Jul 07, 2020 5.903 5.938 5.677 5.694 599,697 -0.32(-5.36%)
Jul 06, 2020 6.182 6.261 5.860 6.017 632,787 +0.02(+0.29%)
Jul 02, 2020 6.322 6.479 5.986 5.999 646,452 -0.10(-1.71%)
Jul 01, 2020 6.078 6.296 6.017 6.104 958,368 +0.03(+0.57%)
Jun 30, 2020 6.008 6.130 5.877 6.069 806,273 +0.01(+0.14%)
Jun 29, 2020 5.912 6.104 5.764 6.060 1,472,990 +0.31(+5.30%)
Jun 26, 2020 5.685 5.847 5.616 5.755 1,426,278 -0.02(-0.30%)
Jun 25, 2020 5.650 5.873 5.607 5.773 1,433,958 +0.08(+1.38%)
Jun 24, 2020 5.799 5.868 5.451 5.694 1,209,154 -0.27(-4.53%)
Jun 23, 2020 6.104 6.165 5.816 5.964 1,330,035 +0.00(+0.00%)
Jun 22, 2020 5.799 5.982 5.650 5.964 1,092,161 +0.11(+1.94%)
Jun 19, 2020 6.226 6.252 5.790 5.851 2,636,729 -0.32(-5.23%)
Jun 18, 2020 6.156 6.278 6.017 6.174 1,002,816 -0.14(-2.21%)
Jun 17, 2020 6.557 6.575 6.239 6.313 1,300,186 -0.25(-3.85%)
Jun 16, 2020 6.706 6.732 6.352 6.566 1,045,072 +0.28(+4.44%)
Jun 15, 2020 6.017 6.422 5.947 6.287 1,770,443 -0.13(-2.04%)
Jun 12, 2020 6.461 6.610 6.078 6.418 1,054,943 +0.34(+5.60%)
Jun 11, 2020 6.366 6.610 6.043 6.078 767,828 -0.93(-13.31%)
Jun 10, 2020 7.665 7.682 6.849 7.011 760,467 -0.72(-9.36%)
Jun 09, 2020 7.979 8.048 7.604 7.735 779,567 -0.57(-6.83%)
Jun 08, 2020 8.110 8.668 8.110 8.301 2,087,955 +0.45(+5.78%)
Jun 05, 2020 7.447 8.096 7.360 7.848 1,814,930 +0.85(+12.08%)
Jun 04, 2020 6.427 7.089 6.182 7.002 1,044,952 +0.51(+7.79%)
Jun 03, 2020 6.095 6.636 6.095 6.496 719,829 +0.59(+10.04%)
Jun 02, 2020 5.712 6.034 5.642 5.903 1,188,827 +0.31(+5.62%)
Jun 01, 2020 4.944 5.685 4.944 5.589 1,459,220 +0.56(+11.09%)
May 29, 2020 5.232 5.306 4.935 5.031 1,108,499 -0.29(-5.41%)
May 28, 2020 5.703 5.712 5.249 5.319 736,858 -0.20(-3.63%)
May 27, 2020 5.668 5.764 5.328 5.520 930,839 +0.04(+0.80%)
May 26, 2020 5.232 5.511 5.215 5.476 1,115,930 +0.44(+8.65%)
May 22, 2020 5.241 5.267 4.953 5.040 483,721 -0.17(-3.18%)
May 21, 2020 4.988 5.345 4.988 5.206 800,773 +0.20(+4.01%)
May 20, 2020 5.127 5.223 4.944 5.005 1,181,684 -0.06(-1.20%)
May 19, 2020 5.276 5.276 4.944 5.066 857,689 -0.16(-3.01%)
May 18, 2020 4.735 5.363 4.665 5.223 1,620,253 +0.78(+17.68%)
May 15, 2020 4.499 4.517 4.264 4.438 3,012,651 -0.12(-2.68%)
May 14, 2020 4.377 4.665 4.177 4.561 1,187,318 +0.00(+0.00%)
May 13, 2020 4.822 4.892 4.277 4.561 1,443,527 -0.36(-7.27%)
May 12, 2020 5.058 5.276 4.813 4.918 1,073,639 -0.24(-4.73%)
May 11, 2020 5.310 5.310 4.857 5.162 813,779 -0.27(-4.98%)
May 08, 2020 5.371 5.524 5.206 5.432 1,354,374 +0.22(+4.18%)
May 07, 2020 4.988 5.371 4.962 5.215 893,205 +0.31(+6.41%)
May 06, 2020 5.459 5.528 4.874 4.901 850,544 -0.54(-9.94%)
May 05, 2020 5.581 5.712 5.437 5.441 830,866 +0.01(+0.16%)
May 04, 2020 5.520 5.629 5.302 5.432 1,105,160 -0.30(-5.18%)
May 01, 2020 5.607 5.816 5.485 5.729 851,271 -0.22(-3.67%)
Apr 30, 2020 6.052 6.130 5.834 5.947 806,694 -0.26(-4.21%)
Apr 29, 2020 5.877 6.278 5.807 6.209 881,394 +0.57(+10.05%)
Apr 28, 2020 5.206 5.716 5.103 5.642 1,173,011 +0.65(+13.11%)
Apr 27, 2020 4.665 5.101 4.604 4.988 989,681 +0.39(+8.54%)
Apr 24, 2020 4.665 4.691 4.495 4.595 619,502 -0.02(-0.38%)
Apr 23, 2020 4.561 4.805 4.473 4.613 704,583 +0.05(+1.15%)
Apr 22, 2020 4.430 4.608 4.308 4.561 1,299,532 +0.01(+0.19%)
Apr 21, 2020 4.343 4.617 4.308 4.552 1,101,876 +0.11(+2.55%)
Apr 20, 2020 4.665 4.726 4.369 4.438 1,006,077 -0.40(-8.29%)
Apr 17, 2020 4.901 5.153 4.822 4.840 899,208 +0.10(+2.21%)
Apr 16, 2020 5.058 5.293 4.665 4.735 1,075,613 -0.70(-12.84%)
Apr 15, 2020 5.520 5.642 5.232 5.432 1,073,204 -0.37(-6.46%)
Apr 14, 2020 5.991 6.104 5.733 5.807 753,054 +0.03(+0.60%)
Apr 13, 2020 6.121 6.165 5.690 5.773 929,959 -0.35(-5.70%)
Apr 09, 2020 5.424 6.143 5.258 6.121 1,334,305 +1.02(+20.00%)
Apr 08, 2020 5.119 5.252 4.805 5.101 2,041,158 +0.12(+2.45%)
Apr 07, 2020 4.979 5.616 4.944 4.979 2,071,799 +0.13(+2.70%)
Apr 06, 2020 4.430 5.023 4.404 4.848 1,478,639 +0.63(+14.88%)
Apr 03, 2020 4.255 4.482 4.024 4.220 1,698,644 -0.04(-1.02%)
Apr 02, 2020 4.587 4.927 4.264 4.264 1,367,730 -0.44(-9.44%)
Apr 01, 2020 5.171 5.180 4.534 4.709 1,238,039 -0.55(-10.45%)
Mar 31, 2020 4.970 5.276 4.901 5.258 1,276,307 +0.22(+4.33%)
Mar 30, 2020 5.624 5.624 4.770 5.040 1,118,382 -0.54(-9.69%)
Mar 27, 2020 5.720 5.781 5.511 5.581 1,148,981 -0.35(-5.88%)
Mar 26, 2020 5.598 6.366 5.380 5.930 1,381,215 +0.45(+8.28%)
Mar 25, 2020 5.354 5.905 5.127 5.476 1,792,846 +0.17(+3.12%)
Mar 24, 2020 5.145 5.467 5.023 5.310 712,416 +0.37(+7.60%)
Mar 23, 2020 5.572 5.703 4.770 4.935 1,294,844 -0.76(-13.32%)
Mar 20, 2020 5.023 6.496 4.901 5.694 1,770,090 +0.66(+13.17%)
Mar 19, 2020 4.813 5.363 4.456 5.031 1,529,562 +0.17(+3.41%)
Mar 18, 2020 6.309 6.393 4.564 4.866 1,216,670 -2.01(-29.27%)
Mar 17, 2020 6.544 6.896 6.107 6.879 1,484,122 +0.33(+4.99%)
Mar 16, 2020 7.886 7.886 6.468 6.552 1,492,980 -2.20(-25.12%)
Mar 13, 2020 8.683 8.758 8.263 8.750 1,124,072 +0.48(+5.78%)
Mar 12, 2020 8.993 9.245 8.259 8.272 1,177,704 -1.33(-13.81%)
Mar 11, 2020 9.882 9.983 9.480 9.597 900,157 -0.50(-4.98%)
Mar 10, 2020 10.09 10.14 9.505 10.10 1,090,700 +0.20(+2.03%)
Mar 09, 2020 10.44 10.65 9.882 9.899 1,088,856 -1.01(-9.23%)
Mar 06, 2020 10.74 10.93 10.57 10.91 562,632 -0.12(-1.07%)
Mar 05, 2020 11.16 11.18 10.85 11.02 1,010,064 -0.30(-2.67%)
Mar 04, 2020 11.12 11.38 11.12 11.33 519,472 +0.34(+3.05%)
Mar 03, 2020 11.09 11.37 10.83 10.99 944,455 +0.01(+0.08%)
Mar 02, 2020 10.91 11.11 10.57 10.98 1,714,479 +0.11(+1.00%)
Feb 28, 2020 10.75 10.97 10.55 10.87 1,709,114 -0.10(-0.92%)
Feb 27, 2020 11.33 11.54 10.97 10.97 1,289,529 -0.52(-4.53%)
Feb 26, 2020 11.76 11.86 11.45 11.49 1,066,798 -0.23(-2.00%)
Feb 25, 2020 12.12 12.12 11.68 11.73 988,413 -0.40(-3.32%)
Feb 24, 2020 12.10 12.20 12.06 12.13 669,261 -0.17(-1.36%)
Feb 21, 2020 12.32 12.39 12.17 12.30 721,885 +0.02(+0.14%)
Feb 20, 2020 12.26 12.53 12.03 12.28 1,144,886 +0.34(+2.81%)
Feb 19, 2020 12.32 12.32 11.87 11.95 1,213,515 -0.37(-3.00%)
Feb 18, 2020 12.34 12.52 12.29 12.32 389,821 -0.02(-0.14%)
Feb 14, 2020 12.24 12.36 12.16 12.33 336,148 +0.13(+1.03%)
Feb 13, 2020 11.99 12.24 11.99 12.21 371,004 +0.16(+1.32%)
Feb 12, 2020 12.20 12.21 11.95 12.05 674,339 -0.13(-1.10%)
Feb 11, 2020 12.37 12.42 12.00 12.18 1,009,145 -0.14(-1.16%)
Feb 10, 2020 12.21 12.32 12.15 12.32 742,855 +0.22(+1.80%)
Feb 07, 2020 12.15 12.19 12.06 12.11 1,148,508 -0.08(-0.69%)
Feb 06, 2020 12.17 12.26 12.13 12.19 424,606 +0.03(+0.28%)
Feb 05, 2020 12.20 12.20 12.08 12.16 848,938 +0.02(+0.14%)
Feb 04, 2020 11.85 12.19 11.78 12.14 598,726 +0.33(+2.77%)
Feb 03, 2020 11.73 11.93 11.68 11.81 987,563 +0.11(+0.93%)
Jan 31, 2020 11.80 11.90 11.67 11.70 1,932,140 -0.14(-1.20%)
Jan 30, 2020 12.33 12.33 11.72 11.85 1,709,351 -0.50(-4.08%)
Jan 29, 2020 12.37 12.47 12.33 12.35 459,070 -0.04(-0.34%)
Jan 28, 2020 12.28 12.42 12.27 12.39 368,055 +0.12(+0.96%)
Jan 27, 2020 12.37 12.46 12.26 12.27 367,144 -0.18(-1.48%)
Jan 24, 2020 12.49 12.50 12.39 12.46 594,101 -0.03(-0.27%)
Jan 23, 2020 12.44 12.58 12.34 12.49 635,242 +0.08(+0.61%)
Jan 22, 2020 12.45 12.51 12.35 12.42 470,944 -0.02(-0.14%)
Jan 21, 2020 12.30 12.44 12.24 12.43 340,255 +0.13(+1.09%)
Jan 17, 2020 12.27 12.37 12.18 12.30 518,408 +0.06(+0.48%)
Jan 16, 2020 12.26 12.32 12.20 12.24 309,491 +0.03(+0.28%)
Jan 15, 2020 12.17 12.30 12.14 12.21 466,327 +0.07(+0.55%)
Jan 14, 2020 12.09 12.16 11.96 12.14 493,228 +0.05(+0.42%)
Jan 13, 2020 11.98 12.10 11.96 12.09 406,589 +0.09(+0.77%)
Jan 10, 2020 11.93 12.05 11.80 12.00 911,654 +0.06(+0.49%)
Jan 09, 2020 12.10 12.11 11.93 11.94 412,561 -0.17(-1.39%)
Jan 08, 2020 12.11 12.19 12.05 12.11 426,823 -0.04(-0.35%)
Jan 07, 2020 12.26 12.26 12.10 12.15 1,086,035 -0.18(-1.43%)
Jan 06, 2020 12.16 12.37 12.16 12.32 625,277 +0.08(+0.68%)
Jan 03, 2020 12.12 12.32 12.06 12.24 724,984 +0.05(+0.41%)
Jan 02, 2020 12.68 12.73 12.11 12.19 841,321 -0.43(-3.39%)
Dec 31, 2019 12.37 12.66 12.37 12.62 1,109,052 +0.22(+1.76%)
Dec 30, 2019 12.34 12.42 12.29 12.40 966,934 +0.04(+0.34%)
Dec 27, 2019 12.29 12.39 12.20 12.36 694,469 +0.08(+0.68%)
Dec 26, 2019 12.19 12.27 12.12 12.27 442,144 +0.12(+0.97%)
Dec 24, 2019 12.18 12.21 12.13 12.16 220,642 -0.03(-0.21%)
Dec 23, 2019 12.29 12.31 12.10 12.18 503,417 -0.08(-0.68%)
Dec 20, 2019 12.20 12.35 12.16 12.26 2,668,688 +0.10(+0.83%)
Dec 19, 2019 12.16 12.25 12.07 12.16 1,028,126 +0.05(+0.42%)
Dec 18, 2019 12.04 12.16 12.01 12.11 1,030,157 +0.07(+0.55%)
Dec 17, 2019 12.12 12.20 11.98 12.05 1,082,470 +0.01(+0.07%)
Dec 16, 2019 11.97 12.06 11.90 12.04 1,375,997 +0.14(+1.18%)
Dec 13, 2019 12.01 12.04 11.79 11.90 1,111,064 -0.10(-0.83%)
Dec 12, 2019 12.15 12.20 11.96 12.00 1,895,869 -0.17(-1.36%)
Dec 11, 2019 12.22 12.30 12.10 12.16 1,673,310 +0.07(+0.62%)
Dec 10, 2019 12.07 12.13 12.04 12.09 619,829 +0.01(+0.07%)
Dec 09, 2019 12.01 12.09 11.97 12.08 527,400 +0.08(+0.69%)
Dec 06, 2019 12.06 12.11 12.00 12.00 520,255 +0.02(+0.14%)
Dec 05, 2019 12.00 12.04 11.95 11.98 648,689 +0.00(+0.00%)
Dec 04, 2019 11.90 12.08 11.87 11.98 532,356 +0.04(+0.35%)
Dec 03, 2019 11.99 12.03 11.90 11.94 766,551 -0.05(-0.41%)
Dec 02, 2019 12.22 12.22 11.94 11.99 819,164 -0.22(-1.83%)
Nov 29, 2019 12.17 12.26 12.13 12.21 271,685 +0.04(+0.34%)
Nov 27, 2019 12.11 12.20 12.10 12.17 360,996 +0.06(+0.48%)
Nov 26, 2019 11.97 12.20 11.97 12.11 670,862 +0.15(+1.24%)
Nov 25, 2019 11.82 12.02 11.80 11.97 725,940 +0.19(+1.61%)
Nov 22, 2019 11.84 11.86 11.59 11.78 807,189 -0.01(-0.07%)
Nov 21, 2019 11.91 11.91 11.67 11.78 608,533 -0.11(-0.90%)
Nov 20, 2019 12.07 12.07 11.74 11.89 1,295,153 -0.20(-1.64%)
Nov 19, 2019 12.10 12.11 11.99 12.09 1,153,304 +0.02(+0.14%)
Nov 18, 2019 12.06 12.15 12.02 12.07 680,889 +0.03(+0.27%)
Nov 15, 2019 12.18 12.21 12.01 12.04 940,913 -0.09(-0.75%)
Nov 14, 2019 12.06 12.19 12.06 12.13 653,475 +0.09(+0.76%)
Nov 13, 2019 11.92 12.08 11.85 12.04 398,459 +0.09(+0.76%)
Nov 12, 2019 12.08 12.14 11.95 11.95 691,257 -0.10(-0.82%)
Nov 11, 2019 11.90 12.05 11.90 12.05 549,412 +0.12(+0.97%)
Nov 08, 2019 11.90 11.99 11.89 11.93 411,097 -0.02(-0.21%)
Nov 07, 2019 12.20 12.20 11.93 11.96 439,266 -0.23(-1.90%)
Nov 06, 2019 12.14 12.25 12.10 12.19 609,418 +0.07(+0.55%)
Nov 05, 2019 12.19 12.24 12.05 12.12 531,641 -0.09(-0.74%)
Nov 04, 2019 12.16 12.25 12.08 12.21 1,025,384 +0.08(+0.68%)
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.