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

Artis Real Estate Investment Trust (OP: ARESF )

4.770 UNCHANGED
Streaming Delayed Price Updated: 11:29 AM EDT, Apr 30, 2024 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 (%)
Apr 30, 2024 4.770 9,443 -0.01(-0.25%)
Apr 29, 2024 4.820 4.820 4.782 4.782 19,386 +0.03(+0.67%)
Apr 26, 2024 4.750 4.750 4.750 4.750 100 -0.04(-0.84%)
Apr 23, 2024 4.790 0 +0.04(+0.84%)
Apr 22, 2024 4.740 4.750 4.740 4.750 3,140 +0.06(+1.28%)
Apr 19, 2024 4.710 4.710 4.690 4.690 13,805 +0.10(+2.18%)
Apr 18, 2024 4.590 4.590 4.590 4.590 3,100 +0.04(+0.79%)
Apr 17, 2024 4.630 4.630 4.545 4.554 8,902 +0.06(+1.43%)
Apr 16, 2024 4.490 4.490 4.490 4.490 33,790 -0.06(-1.32%)
Apr 15, 2024 4.550 4.550 4.550 4.550 12,449 -0.06(-1.30%)
Apr 12, 2024 4.631 4.732 4.610 4.610 8,152 -0.13(-2.74%)
Apr 11, 2024 4.750 4.770 4.730 4.740 5,713 +0.05(+1.07%)
Apr 10, 2024 4.820 4.820 4.690 4.690 10,098 -0.18(-3.70%)
Apr 09, 2024 4.880 4.880 4.860 4.870 35,311 +0.19(+4.06%)
Apr 08, 2024 4.680 4.680 4.680 4.680 2,799 -0.06(-1.27%)
Apr 05, 2024 4.650 4.740 4.650 4.740 11,974 +0.05(+1.07%)
Apr 04, 2024 4.730 4.740 4.690 4.690 11,436 +0.04(+0.86%)
Apr 02, 2024 4.650 10,615 -0.02(-0.43%)
Apr 01, 2024 4.670 4.670 4.670 4.670 8,561 -0.06(-1.27%)
Mar 28, 2024 4.708 4.730 4.708 4.730 22,095 +0.32(+7.26%)
Mar 27, 2024 4.410 4.410 4.410 4.410 33,697 -0.18(-4.03%)
Mar 22, 2024 4.595 1,593 -0.08(-1.61%)
Mar 21, 2024 4.670 4.672 4.670 4.670 6,062 +0.07(+1.52%)
Mar 20, 2024 4.612 4.612 4.600 4.600 12,155 +0.12(+2.65%)
Mar 18, 2024 4.481 2,284 +0.00(+0.03%)
Mar 12, 2024 4.480 92,620 -0.06(-1.29%)
Mar 08, 2024 4.539 20,608 +0.11(+2.57%)
Mar 07, 2024 4.444 4.444 4.425 4.425 27,614 +0.13(+3.15%)
Mar 06, 2024 4.280 4.290 4.280 4.290 44,609 +0.04(+0.94%)
Mar 05, 2024 4.200 4.282 4.200 4.250 53,107 +0.04(+0.95%)
Mar 04, 2024 4.230 4.230 4.199 4.210 20,418 -0.05(-1.17%)
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.