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 (%)
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%)
Nov 01, 2019 12.06 12.22 12.02 12.13 774,393 +0.15(+1.24%)
Oct 31, 2019 11.92 12.04 11.81 11.98 760,657 +0.05(+0.42%)
Oct 30, 2019 11.67 11.97 11.61 11.93 798,898 +0.28(+2.41%)
Oct 29, 2019 11.61 11.70 11.60 11.65 494,351 +0.05(+0.43%)
Oct 28, 2019 11.61 11.68 11.52 11.60 637,917 -0.03(-0.28%)
Oct 25, 2019 11.63 11.63 11.51 11.63 442,925 +0.00(+0.00%)
Oct 24, 2019 11.76 11.76 11.54 11.63 677,425 -0.08(-0.71%)
Oct 23, 2019 11.78 11.84 11.56 11.72 813,055 -0.01(-0.07%)
Oct 22, 2019 11.59 11.76 11.54 11.73 1,850,558 +0.17(+1.50%)
Oct 21, 2019 11.55 11.68 11.51 11.55 1,071,720 +0.05(+0.43%)
Oct 18, 2019 11.33 11.55 11.31 11.50 1,134,784 +0.13(+1.16%)
Oct 17, 2019 11.32 11.40 11.30 11.37 564,370 +0.07(+0.58%)
Oct 16, 2019 11.26 11.33 11.25 11.30 585,515 +0.05(+0.44%)
Oct 15, 2019 11.30 11.39 11.21 11.25 665,907 -0.02(-0.22%)
Oct 14, 2019 11.17 11.30 11.13 11.28 517,790 +0.13(+1.19%)
Oct 11, 2019 11.00 11.22 10.97 11.15 782,743 +0.19(+1.73%)
Oct 10, 2019 10.97 11.01 10.91 10.96 677,626 +0.03(+0.30%)
Oct 09, 2019 11.06 11.08 10.92 10.92 447,252 -0.07(-0.60%)
Oct 08, 2019 10.97 11.04 10.92 10.99 1,112,244 -0.01(-0.08%)
Oct 07, 2019 11.00 11.06 10.95 11.00 599,834 -0.01(-0.07%)
Oct 04, 2019 10.99 11.04 10.87 11.01 460,956 +0.05(+0.45%)
Oct 03, 2019 10.99 11.08 10.86 10.96 566,437 -0.03(-0.30%)
Oct 02, 2019 11.04 11.08 10.93 10.99 483,178 -0.03(-0.30%)
Oct 01, 2019 11.17 11.24 10.97 11.02 431,645 -0.17(-1.55%)
Sep 30, 2019 11.27 11.35 11.19 11.20 572,856 -0.07(-0.66%)
Sep 27, 2019 11.32 11.36 11.18 11.27 455,027 +0.00(+0.00%)
Sep 26, 2019 11.11 11.28 11.11 11.27 681,928 +0.17(+1.56%)
Sep 25, 2019 11.02 11.13 11.02 11.10 5,472,714 +0.12(+1.05%)
Sep 24, 2019 10.96 11.02 10.91 10.98 608,655 +0.05(+0.45%)
Sep 23, 2019 10.87 10.96 10.84 10.93 594,814 +0.02(+0.15%)
Sep 20, 2019 10.93 11.16 10.92 10.92 1,475,449 -0.02(-0.15%)
Sep 19, 2019 10.95 11.05 10.89 10.93 551,561 -0.01(-0.07%)
Sep 18, 2019 11.05 11.09 10.83 10.94 506,861 -0.08(-0.74%)
Sep 17, 2019 10.95 11.02 10.84 11.02 523,826 +0.07(+0.67%)
Sep 16, 2019 11.09 11.09 10.86 10.95 530,832 -0.08(-0.74%)
Sep 13, 2019 10.98 11.11 10.88 11.03 933,910 +0.06(+0.59%)
Sep 12, 2019 10.99 11.02 10.82 10.96 768,374 +0.04(+0.37%)
Sep 11, 2019 10.75 10.96 10.68 10.92 766,913 +0.18(+1.66%)
Sep 10, 2019 10.53 10.75 10.53 10.75 741,754 +0.20(+1.93%)
Sep 09, 2019 10.37 10.58 10.30 10.54 683,668 +0.17(+1.65%)
Sep 06, 2019 10.23 10.42 10.21 10.37 739,894 +0.16(+1.59%)
Sep 05, 2019 10.18 10.23 10.05 10.21 803,157 +0.05(+0.48%)
Sep 04, 2019 9.973 10.16 9.973 10.16 479,476 +0.23(+2.29%)
Sep 03, 2019 9.648 9.941 9.632 9.933 672,783 +0.26(+2.69%)
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%)
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.