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 (%)
Feb 26, 2021 9.688 9.775 9.383 9.566 785,445 -0.08(-0.81%)
Feb 25, 2021 9.976 10.18 9.601 9.644 547,747 -0.28(-2.81%)
Feb 24, 2021 9.897 10.03 9.766 9.923 503,615 +0.04(+0.44%)
Feb 23, 2021 9.915 10.03 9.705 9.880 549,457 +0.15(+1.52%)
Feb 22, 2021 9.383 9.792 9.374 9.731 422,633 +0.37(+4.01%)
Feb 19, 2021 9.252 9.356 9.077 9.356 478,446 +0.17(+1.80%)
Feb 18, 2021 9.147 9.304 8.999 9.191 417,875 +0.02(+0.19%)
Feb 17, 2021 9.016 9.173 8.947 9.173 280,392 +0.05(+0.57%)
Feb 16, 2021 9.322 9.356 9.082 9.121 454,371 -0.11(-1.23%)
Feb 12, 2021 9.121 9.261 8.990 9.234 350,004 +0.12(+1.34%)
Feb 11, 2021 8.938 9.112 8.868 9.112 485,779 +0.25(+2.85%)
Feb 10, 2021 8.772 8.955 8.720 8.859 315,368 +0.14(+1.60%)
Feb 09, 2021 8.554 8.720 8.467 8.720 338,248 +0.17(+1.94%)
Feb 08, 2021 8.502 8.589 8.371 8.554 496,236 +0.12(+1.45%)
Feb 05, 2021 8.458 8.458 8.275 8.432 298,512 -0.01(-0.10%)
Feb 04, 2021 8.258 8.554 8.258 8.441 447,202 +0.17(+2.00%)
Feb 03, 2021 8.197 8.297 7.944 8.275 526,208 +0.05(+0.64%)
Feb 02, 2021 8.188 8.223 7.996 8.223 394,238 +0.13(+1.62%)
Feb 01, 2021 8.118 8.118 7.926 8.092 823,880 +0.03(+0.32%)
Jan 29, 2021 8.240 8.380 7.983 8.066 1,311,483 -0.24(-2.84%)
Jan 28, 2021 8.519 8.585 8.136 8.301 869,871 -0.10(-1.14%)
Jan 27, 2021 8.301 8.572 8.249 8.397 964,972 -0.02(-0.21%)
Jan 26, 2021 8.476 8.498 8.188 8.415 421,573 +0.09(+1.05%)
Jan 25, 2021 8.110 8.511 8.066 8.328 574,500 +0.10(+1.27%)
Jan 22, 2021 7.900 8.223 7.839 8.223 515,029 +0.16(+1.95%)
Jan 21, 2021 8.371 8.371 7.905 8.066 469,139 -0.31(-3.65%)
Jan 20, 2021 8.328 8.572 8.293 8.371 624,278 +0.06(+0.73%)
Jan 19, 2021 8.380 8.389 8.171 8.310 873,049 +0.03(+0.42%)
Jan 15, 2021 8.118 8.275 7.979 8.275 785,330 +0.05(+0.64%)
Jan 14, 2021 7.839 8.301 7.830 8.223 540,398 +0.41(+5.25%)
Jan 13, 2021 8.075 8.083 7.682 7.813 550,143 +0.21(+2.75%)
Jan 12, 2021 7.447 7.612 7.386 7.604 307,955 +0.20(+2.71%)
Jan 11, 2021 7.412 7.539 7.360 7.403 415,898 -0.13(-1.74%)
Jan 08, 2021 7.621 7.621 7.394 7.534 364,568 +0.00(+0.00%)
Jan 07, 2021 7.708 7.708 7.333 7.534 410,899 -0.13(-1.71%)
Jan 06, 2021 7.394 7.778 7.386 7.665 915,870 +0.40(+5.52%)
Jan 05, 2021 7.159 7.351 7.133 7.264 422,146 +0.01(+0.12%)
Jan 04, 2021 7.639 7.717 7.097 7.255 410,885 -0.29(-3.82%)
Dec 31, 2020 7.543 7.543 7.543 525,549 +0.10(+1.41%)
Dec 30, 2020 7.429 7.560 7.307 7.438 525,549 +0.02(+0.24%)
Dec 29, 2020 7.543 7.595 7.248 7.421 501,023 -0.04(-0.58%)
Dec 28, 2020 7.421 7.560 7.307 7.464 670,820 +0.05(+0.71%)
Dec 24, 2020 7.368 7.412 7.124 7.412 358,834 +0.19(+2.66%)
Dec 23, 2020 7.220 7.421 7.159 7.220 356,651 +0.01(+0.12%)
Dec 22, 2020 7.159 7.246 7.037 7.211 376,308 +0.04(+0.61%)
Dec 21, 2020 7.229 7.246 6.993 7.168 590,281 -0.08(-1.08%)
Dec 18, 2020 7.551 7.717 7.133 7.246 2,188,443 -0.38(-5.03%)
Dec 17, 2020 7.682 7.682 7.440 7.630 388,206 +0.07(+0.92%)
Dec 16, 2020 7.674 7.726 7.438 7.560 688,609 -0.10(-1.37%)
Dec 15, 2020 7.639 7.665 7.307 7.665 669,652 +0.41(+5.65%)
Dec 14, 2020 7.368 7.743 7.229 7.255 723,063 +0.08(+1.09%)
Dec 11, 2020 7.054 7.176 6.985 7.176 580,511 -0.01(-0.12%)
Dec 10, 2020 7.072 7.203 7.011 7.185 788,506 +0.03(+0.49%)
Dec 09, 2020 7.185 7.194 6.976 7.150 661,423 +0.07(+0.99%)
Dec 08, 2020 6.976 7.115 6.958 7.081 593,611 +0.05(+0.74%)
Dec 07, 2020 7.211 7.316 6.993 7.028 643,241 -0.18(-2.54%)
Dec 04, 2020 7.028 7.272 7.002 7.211 579,938 +0.29(+4.16%)
Dec 03, 2020 6.819 6.993 6.775 6.924 601,834 +0.18(+2.72%)
Dec 02, 2020 6.505 6.819 6.435 6.740 591,101 +0.20(+3.07%)
Dec 01, 2020 6.514 6.601 6.366 6.540 617,460 +0.15(+2.32%)
Nov 30, 2020 6.645 6.671 6.287 6.392 887,484 -0.36(-5.30%)
Nov 27, 2020 6.871 6.871 6.522 6.749 460,097 -0.12(-1.78%)
Nov 25, 2020 7.011 7.011 6.793 6.871 600,121 -0.15(-2.11%)
Nov 24, 2020 7.054 7.246 6.992 7.020 515,330 +0.29(+4.27%)
Nov 23, 2020 6.601 6.906 6.549 6.732 924,982 +0.27(+4.18%)
Nov 20, 2020 6.148 6.461 6.060 6.461 585,786 +0.22(+3.49%)
Nov 19, 2020 5.895 6.243 5.834 6.243 460,236 +0.30(+4.99%)
Nov 18, 2020 6.270 6.357 5.947 5.947 872,097 -0.24(-3.94%)
Nov 17, 2020 6.104 6.261 5.956 6.191 371,659 +0.04(+0.71%)
Nov 16, 2020 5.964 6.252 5.886 6.148 659,991 +0.48(+8.46%)
Nov 13, 2020 5.371 5.694 5.371 5.668 362,848 +0.35(+6.56%)
Nov 12, 2020 5.563 5.764 5.206 5.319 567,477 -0.36(-6.30%)
Nov 11, 2020 5.956 5.991 5.528 5.677 356,818 -0.21(-3.56%)
Nov 10, 2020 5.572 5.903 5.441 5.886 792,681 +0.36(+6.47%)
Nov 09, 2020 5.031 5.659 5.014 5.528 1,336,653 +1.24(+28.86%)
Nov 06, 2020 4.465 4.517 4.281 4.290 506,198 -0.14(-3.15%)
Nov 05, 2020 4.369 4.569 4.360 4.430 539,595 +0.03(+0.59%)
Nov 04, 2020 4.526 4.526 4.334 4.404 374,417 -0.21(-4.54%)
Nov 03, 2020 4.447 4.648 4.404 4.613 306,506 +0.22(+4.96%)
Nov 02, 2020 4.308 4.404 4.177 4.395 578,726 +0.13(+3.07%)
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%)
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.