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 )

4.755 -0.049 (-1.03%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 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 (%)
Jan 30, 2024 4.920 71 -0.19(-3.62%)
Jan 23, 2024 5.105 5,111 -0.04(-0.87%)
Jan 22, 2024 5.150 5.151 5.150 5.150 14,201 +0.08(+1.58%)
Jan 19, 2024 5.070 5.070 5.070 5.070 18,047 +0.13(+2.63%)
Jan 17, 2024 4.940 5,357 -0.12(-2.37%)
Jan 16, 2024 5.040 5.060 5.020 5.060 10,087 +0.01(+0.30%)
Jan 12, 2024 5.045 5.045 5.045 5.045 2,208 +0.05(+1.10%)
Jan 11, 2024 4.988 4.990 4.988 4.990 5,206 -0.02(-0.37%)
Jan 10, 2024 5.010 5.010 5.008 5.008 18,763 +0.01(+0.17%)
Jan 09, 2024 5.000 5.000 5.000 5.000 18,710 -0.05(-1.03%)
Jan 08, 2024 5.138 5.138 5.052 5.052 14,112 -0.03(-0.59%)
Jan 05, 2024 5.104 5.104 5.060 5.082 10,501 +0.07(+1.44%)
Jan 02, 2024 5.010 5,259 +0.00(+0.08%)
Dec 29, 2023 5.019 5.019 5.006 5.006 4,661 +0.03(+0.52%)
Dec 28, 2023 4.980 4.980 4.980 4.980 4,902 -0.03(-0.60%)
Dec 27, 2023 4.962 5.047 4.960 5.010 37,610 +0.01(+0.27%)
Dec 26, 2023 4.997 4.997 4.997 4.997 500 +0.09(+1.80%)
Dec 22, 2023 4.820 4.908 4.820 4.908 10,605 +0.14(+2.89%)
Dec 21, 2023 4.820 4.822 4.770 4.770 33,784 -0.04(-0.91%)
Dec 20, 2023 4.814 4.814 4.814 4.814 10,886 +0.03(+0.73%)
Dec 18, 2023 4.779 6,912 +0.01(+0.19%)
Dec 15, 2023 4.840 4.840 4.770 4.770 45,175 -0.18(-3.68%)
Dec 14, 2023 4.952 4.952 4.952 4.952 5,418 +0.23(+4.78%)
Dec 13, 2023 4.726 4.729 4.726 4.726 19,248 +0.27(+6.03%)
Dec 12, 2023 4.460 4.470 4.457 4.457 5,140 -0.18(-3.94%)
Dec 11, 2023 4.640 4.640 4.640 4.640 10,995 +0.02(+0.43%)
Dec 08, 2023 4.620 4.620 4.620 4.620 13,022 -0.10(-2.12%)
Dec 07, 2023 4.720 4.720 4.720 4.720 7,915 +0.01(+0.21%)
Dec 06, 2023 4.755 4.755 4.710 4.710 19,913 +0.00(+0.00%)
Dec 05, 2023 4.720 4.720 4.710 4.710 3,389 +0.02(+0.48%)
Dec 04, 2023 4.700 4.700 4.687 4.687 9,511 +0.05(+1.02%)
Dec 01, 2023 4.550 4.640 4.550 4.640 40,393 +0.06(+1.31%)
Nov 30, 2023 4.580 4.580 4.580 4.580 4,541 +0.00(+0.00%)
Nov 28, 2023 4.580 28,693 -0.08(-1.72%)
Nov 27, 2023 4.580 4.660 4.580 4.660 20,234 +0.11(+2.46%)
Nov 22, 2023 4.548 5,600 -0.07(-1.56%)
Nov 16, 2023 4.620 13,395 -0.03(-0.69%)
Nov 14, 2023 4.652 4,088 +0.21(+4.77%)
Nov 13, 2023 4.430 4.440 4.421 4.440 6,673 -0.14(-3.06%)
Nov 08, 2023 4.580 13,488 -0.35(-7.14%)
Nov 06, 2023 4.932 4,535 -0.29(-5.55%)
Nov 03, 2023 4.915 5.222 4.860 5.222 39,641 +0.70(+15.48%)
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.