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

Cohen & Steers Total Return Realty Fund, Inc. (NY: RFI )

11.35 -0.15 (-1.30%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Nov 30, 2017 7.687 7.712 7.645 7.657 123,337 -0.01(-0.08%)
Nov 29, 2017 7.675 7.696 7.621 7.663 83,317 -0.01(-0.08%)
Nov 28, 2017 7.669 7.712 7.609 7.669 86,827 +0.02(+0.24%)
Nov 27, 2017 7.724 7.730 7.602 7.651 106,928 -0.06(-0.79%)
Nov 24, 2017 7.700 7.724 7.700 7.712 55,020 +0.02(+0.32%)
Nov 22, 2017 7.693 7.700 7.661 7.687 86,603 +0.01(+0.16%)
Nov 21, 2017 7.675 7.693 7.645 7.675 134,619 +0.05(+0.72%)
Nov 20, 2017 7.621 7.663 7.602 7.621 223,060 +0.02(+0.32%)
Nov 17, 2017 7.584 7.645 7.579 7.596 106,247 +0.04(+0.56%)
Nov 16, 2017 7.524 7.572 7.518 7.554 139,725 +0.03(+0.40%)
Nov 15, 2017 7.572 7.578 7.505 7.524 106,193 -0.05(-0.72%)
Nov 14, 2017 7.566 7.633 7.548 7.578 188,350 -0.01(-0.08%)
Nov 13, 2017 7.632 7.669 7.578 7.584 134,520 -0.03(-0.40%)
Nov 10, 2017 7.675 7.675 7.602 7.614 118,658 -0.06(-0.79%)
Nov 09, 2017 7.693 7.741 7.657 7.675 120,439 -0.02(-0.31%)
Nov 08, 2017 7.723 7.741 7.687 7.699 121,907 +0.00(+0.01%)
Nov 07, 2017 7.687 7.717 7.651 7.698 112,937 +0.05(+0.70%)
Nov 06, 2017 7.645 7.711 7.607 7.645 110,683 +0.02(+0.32%)
Nov 03, 2017 7.669 7.669 7.584 7.620 83,546 -0.04(-0.55%)
Nov 02, 2017 7.657 7.669 7.593 7.663 104,773 +0.06(+0.79%)
Nov 01, 2017 7.560 7.614 7.560 7.602 112,325 +0.04(+0.56%)
Oct 31, 2017 7.602 7.615 7.503 7.560 157,753 -0.04(-0.48%)
Oct 30, 2017 7.566 7.602 7.549 7.596 108,304 +0.05(+0.64%)
Oct 27, 2017 7.476 7.560 7.470 7.548 131,881 +0.09(+1.21%)
Oct 26, 2017 7.530 7.530 7.446 7.458 104,484 -0.04(-0.48%)
Oct 25, 2017 7.542 7.554 7.482 7.494 149,130 -0.05(-0.72%)
Oct 24, 2017 7.584 7.632 7.536 7.548 108,669 -0.02(-0.32%)
Oct 23, 2017 7.614 7.653 7.554 7.572 159,518 -0.04(-0.55%)
Oct 20, 2017 7.663 7.669 7.608 7.614 85,751 -0.04(-0.55%)
Oct 19, 2017 7.639 7.663 7.617 7.657 62,234 +0.02(+0.32%)
Oct 18, 2017 7.687 7.687 7.608 7.632 76,490 -0.05(-0.71%)
Oct 17, 2017 7.669 7.687 7.630 7.687 68,534 +0.03(+0.39%)
Oct 16, 2017 7.639 7.663 7.639 7.657 67,971 +0.02(+0.24%)
Oct 13, 2017 7.657 7.657 7.639 7.639 74,529 +0.01(+0.16%)
Oct 12, 2017 7.555 7.645 7.555 7.627 109,190 +0.04(+0.55%)
Oct 11, 2017 7.579 7.626 7.561 7.585 96,054 +0.02(+0.32%)
Oct 10, 2017 7.585 7.609 7.561 7.561 88,810 +0.02(+0.24%)
Oct 09, 2017 7.573 7.621 7.543 7.543 114,879 +0.01(+0.08%)
Oct 06, 2017 7.513 7.555 7.483 7.537 99,464 +0.02(+0.24%)
Oct 05, 2017 7.543 7.545 7.495 7.519 110,874 +0.01(+0.08%)
Oct 04, 2017 7.489 7.543 7.465 7.513 98,219 +0.04(+0.56%)
Oct 03, 2017 7.495 7.501 7.448 7.471 96,795 -0.02(-0.32%)
Oct 02, 2017 7.489 7.519 7.465 7.495 100,816 +0.03(+0.40%)
Sep 29, 2017 7.489 7.501 7.465 7.465 102,058 -0.02(-0.24%)
Sep 28, 2017 7.477 7.501 7.441 7.483 132,168 +0.01(+0.16%)
Sep 27, 2017 7.477 7.506 7.429 7.471 116,997 -0.01(-0.16%)
Sep 26, 2017 7.447 7.525 7.447 7.483 81,365 +0.03(+0.40%)
Sep 25, 2017 7.459 7.495 7.453 7.453 126,204 -0.02(-0.24%)
Sep 22, 2017 7.495 7.513 7.465 7.471 63,494 +0.00(+0.00%)
Sep 21, 2017 7.489 7.501 7.459 7.471 101,529 -0.03(-0.40%)
Sep 20, 2017 7.543 7.543 7.459 7.501 154,601 +0.00(+0.00%)
Sep 19, 2017 7.513 7.522 7.477 7.501 167,797 -0.02(-0.24%)
Sep 18, 2017 7.507 7.543 7.453 7.519 221,743 +0.01(+0.08%)
Sep 15, 2017 7.519 7.540 7.477 7.513 95,594 -0.01(-0.08%)
Sep 14, 2017 7.525 7.525 7.465 7.519 132,992 +0.02(+0.24%)
Sep 13, 2017 7.513 7.523 7.471 7.501 153,048 -0.02(-0.24%)
Sep 12, 2017 7.590 7.590 7.495 7.519 141,347 -0.05(-0.63%)
Sep 11, 2017 7.572 7.596 7.560 7.566 106,051 +0.01(+0.16%)
Sep 08, 2017 7.572 7.596 7.543 7.555 138,592 -0.02(-0.31%)
Sep 07, 2017 7.543 7.590 7.531 7.578 194,208 +0.06(+0.79%)
Sep 06, 2017 7.549 7.560 7.519 7.519 67,997 +0.00(+0.00%)
Sep 05, 2017 7.590 7.608 7.507 7.519 132,086 -0.06(-0.79%)
Sep 01, 2017 7.590 7.626 7.573 7.578 108,959 -0.02(-0.31%)
Aug 31, 2017 7.596 7.662 7.578 7.602 100,153 +0.01(+0.16%)
Aug 30, 2017 7.549 7.590 7.537 7.590 79,245 +0.04(+0.55%)
Aug 29, 2017 7.555 7.572 7.501 7.549 76,400 -0.02(-0.24%)
Aug 28, 2017 7.560 7.602 7.560 7.566 106,461 -0.01(-0.16%)
Aug 25, 2017 7.590 7.590 7.551 7.578 64,659 +0.02(+0.24%)
Aug 24, 2017 7.602 7.602 7.549 7.560 68,190 -0.02(-0.31%)
Aug 23, 2017 7.513 7.608 7.513 7.584 95,000 +0.08(+1.11%)
Aug 22, 2017 7.489 7.537 7.465 7.501 87,100 +0.04(+0.56%)
Aug 21, 2017 7.447 7.471 7.441 7.459 61,460 +0.01(+0.08%)
Aug 18, 2017 7.471 7.507 7.447 7.453 68,431 -0.03(-0.40%)
Aug 17, 2017 7.501 7.531 7.478 7.483 106,518 -0.04(-0.48%)
Aug 16, 2017 7.465 7.519 7.459 7.519 67,325 +0.04(+0.56%)
Aug 15, 2017 7.406 7.477 7.406 7.477 82,282 +0.07(+0.96%)
Aug 14, 2017 7.447 7.506 7.406 7.406 132,841 -0.02(-0.32%)
Aug 11, 2017 7.335 7.465 7.240 7.429 330,489 +0.12(+1.62%)
Aug 10, 2017 7.441 7.441 7.305 7.311 163,718 -0.15(-1.98%)
Aug 09, 2017 7.477 7.477 7.441 7.459 143,471 -0.01(-0.08%)
Aug 08, 2017 7.489 7.500 7.453 7.465 99,016 -0.04(-0.55%)
Aug 07, 2017 7.518 7.548 7.483 7.506 141,235 -0.01(-0.08%)
Aug 04, 2017 7.559 7.559 7.512 7.512 82,739 -0.04(-0.47%)
Aug 03, 2017 7.554 7.573 7.530 7.548 77,554 +0.01(+0.16%)
Aug 02, 2017 7.607 7.607 7.512 7.536 97,259 -0.05(-0.70%)
Aug 01, 2017 7.554 7.607 7.542 7.589 101,435 +0.07(+0.86%)
Jul 31, 2017 7.542 7.554 7.518 7.524 138,623 -0.02(-0.31%)
Jul 28, 2017 7.506 7.548 7.500 7.548 108,310 +0.04(+0.47%)
Jul 27, 2017 7.542 7.554 7.489 7.512 99,788 -0.03(-0.39%)
Jul 26, 2017 7.512 7.559 7.506 7.542 81,756 +0.01(+0.16%)
Jul 25, 2017 7.530 7.542 7.483 7.530 185,207 -0.01(-0.16%)
Jul 24, 2017 7.565 7.565 7.512 7.542 122,628 -0.02(-0.31%)
Jul 21, 2017 7.554 7.565 7.524 7.565 95,597 +0.04(+0.47%)
Jul 20, 2017 7.583 7.583 7.524 7.530 133,167 -0.04(-0.55%)
Jul 19, 2017 7.483 7.571 7.459 7.571 89,722 +0.11(+1.43%)
Jul 18, 2017 7.506 7.506 7.429 7.465 128,258 -0.04(-0.47%)
Jul 17, 2017 7.447 7.500 7.406 7.500 198,175 +0.07(+0.95%)
Jul 14, 2017 7.371 7.430 7.360 7.430 113,870 +0.09(+1.28%)
Jul 13, 2017 7.353 7.356 7.312 7.336 135,845 -0.02(-0.24%)
Jul 12, 2017 7.330 7.372 7.295 7.353 148,638 +0.06(+0.89%)
Jul 11, 2017 7.330 7.330 7.265 7.289 161,802 -0.02(-0.24%)
Jul 10, 2017 7.330 7.359 7.289 7.306 135,030 -0.04(-0.48%)
Jul 07, 2017 7.289 7.342 7.265 7.342 162,427 +0.05(+0.73%)
Jul 06, 2017 7.412 7.418 7.236 7.289 384,180 -0.16(-2.13%)
Jul 05, 2017 7.494 7.494 7.406 7.447 131,729 -0.03(-0.39%)
Jul 03, 2017 7.447 7.477 7.424 7.477 144,414 +0.08(+1.11%)
Jun 30, 2017 7.412 7.436 7.383 7.395 104,115 -0.01(-0.08%)
Jun 29, 2017 7.436 7.438 7.371 7.400 112,102 -0.04(-0.47%)
Jun 28, 2017 7.494 7.518 7.424 7.436 332,243 -0.06(-0.86%)
Jun 27, 2017 7.541 7.583 7.459 7.500 112,555 -0.04(-0.47%)
Jun 26, 2017 7.547 7.606 7.536 7.536 118,562 -0.01(-0.16%)
Jun 23, 2017 7.541 7.612 7.536 7.547 86,741 +0.00(+0.00%)
Jun 22, 2017 7.518 7.577 7.518 7.547 79,030 +0.03(+0.39%)
Jun 21, 2017 7.630 7.630 7.512 7.518 116,316 -0.13(-1.69%)
Jun 20, 2017 7.618 7.647 7.553 7.647 130,442 +0.06(+0.77%)
Jun 19, 2017 7.536 7.612 7.524 7.589 126,767 +0.04(+0.54%)
Jun 16, 2017 7.501 7.548 7.495 7.548 73,615 +0.03(+0.39%)
Jun 15, 2017 7.472 7.542 7.460 7.518 84,763 +0.01(+0.16%)
Jun 14, 2017 7.460 7.559 7.448 7.507 146,226 +0.05(+0.63%)
Jun 13, 2017 7.530 7.530 7.448 7.460 71,559 -0.02(-0.23%)
Jun 12, 2017 7.413 7.600 7.383 7.478 245,259 +0.11(+1.43%)
Jun 09, 2017 7.361 7.407 7.355 7.372 99,429 +0.02(+0.32%)
Jun 08, 2017 7.402 7.402 7.296 7.349 142,072 -0.01(-0.16%)
Jun 07, 2017 7.384 7.384 7.349 7.361 57,290 -0.01(-0.08%)
Jun 06, 2017 7.355 7.402 7.326 7.367 106,020 +0.01(+0.16%)
Jun 05, 2017 7.384 7.385 7.337 7.355 77,864 -0.01(-0.16%)
Jun 02, 2017 7.372 7.372 7.332 7.367 68,257 +0.05(+0.64%)
Jun 01, 2017 7.285 7.326 7.285 7.320 114,152 +0.04(+0.48%)
May 31, 2017 7.279 7.316 7.256 7.285 119,646 -0.03(-0.40%)
May 30, 2017 7.308 7.357 7.273 7.314 129,018 +0.00(+0.00%)
May 26, 2017 7.460 7.460 7.302 7.314 105,688 -0.10(-1.34%)
May 25, 2017 7.396 7.472 7.378 7.413 99,570 +0.05(+0.63%)
May 24, 2017 7.390 7.390 7.361 7.367 69,783 +0.02(+0.24%)
May 23, 2017 7.372 7.396 7.331 7.349 112,733 -0.02(-0.24%)
May 22, 2017 7.361 7.384 7.273 7.367 140,571 +0.02(+0.24%)
May 19, 2017 7.261 7.367 7.238 7.349 163,226 +0.11(+1.45%)
May 18, 2017 7.197 7.261 7.174 7.244 162,785 +0.04(+0.57%)
May 17, 2017 7.180 7.209 7.162 7.203 107,396 +0.04(+0.57%)
May 16, 2017 7.156 7.185 7.139 7.162 115,613 -0.01(-0.16%)
May 15, 2017 7.180 7.209 7.162 7.174 126,442 +0.01(+0.16%)
May 12, 2017 7.203 7.255 7.104 7.162 187,834 -0.03(-0.40%)
May 11, 2017 7.243 7.243 7.162 7.191 209,288 -0.03(-0.48%)
May 10, 2017 7.226 7.284 7.223 7.226 167,586 +0.01(+0.16%)
May 09, 2017 7.284 7.286 7.209 7.214 138,724 -0.06(-0.88%)
May 08, 2017 7.290 7.297 7.238 7.278 155,659 -0.01(-0.16%)
May 05, 2017 7.325 7.354 7.284 7.290 88,804 -0.02(-0.24%)
May 04, 2017 7.348 7.348 7.258 7.307 211,178 -0.05(-0.71%)
May 03, 2017 7.435 7.435 7.348 7.359 168,600 -0.06(-0.78%)
May 02, 2017 7.429 7.441 7.400 7.418 169,595 -0.01(-0.16%)
May 01, 2017 7.388 7.429 7.383 7.429 94,353 +0.06(+0.87%)
Apr 28, 2017 7.418 7.433 7.348 7.365 203,799 -0.06(-0.78%)
Apr 27, 2017 7.435 7.435 7.383 7.423 130,368 +0.01(+0.08%)
Apr 26, 2017 7.400 7.435 7.365 7.418 238,700 +0.01(+0.16%)
Apr 25, 2017 7.377 7.412 7.365 7.406 168,397 +0.05(+0.71%)
Apr 24, 2017 7.383 7.388 7.288 7.354 214,984 +0.01(+0.16%)
Apr 21, 2017 7.325 7.342 7.313 7.342 63,178 +0.03(+0.40%)
Apr 20, 2017 7.301 7.313 7.278 7.313 108,628 +0.01(+0.16%)
Apr 19, 2017 7.325 7.359 7.290 7.301 173,948 -0.05(-0.63%)
Apr 18, 2017 7.330 7.375 7.319 7.348 107,370 +0.02(+0.24%)
Apr 17, 2017 7.290 7.348 7.290 7.330 210,757 +0.06(+0.87%)
Apr 13, 2017 7.330 7.342 7.267 7.267 126,306 -0.06(-0.79%)
Apr 12, 2017 7.325 7.338 7.313 7.325 186,676 +0.03(+0.40%)
Apr 11, 2017 7.319 7.336 7.290 7.296 160,637 -0.02(-0.24%)
Apr 10, 2017 7.244 7.319 7.238 7.313 192,233 +0.09(+1.20%)
Apr 07, 2017 7.186 7.244 7.186 7.227 189,615 +0.06(+0.80%)
Apr 06, 2017 7.157 7.192 7.140 7.169 121,106 +0.04(+0.57%)
Apr 05, 2017 7.140 7.193 7.129 7.129 272,093 -0.02(-0.32%)
Apr 04, 2017 7.129 7.198 7.123 7.152 193,374 +0.03(+0.40%)
Apr 03, 2017 7.111 7.169 7.111 7.123 230,974 +0.02(+0.24%)
Mar 31, 2017 7.088 7.151 7.088 7.106 172,280 +0.00(+0.00%)
Mar 30, 2017 7.111 7.123 7.082 7.106 165,237 -0.01(-0.16%)
Mar 29, 2017 7.129 7.129 7.071 7.117 171,671 +0.01(+0.16%)
Mar 28, 2017 7.117 7.134 7.059 7.106 179,163 -0.01(-0.16%)
Mar 27, 2017 7.100 7.157 7.083 7.117 226,577 -0.03(-0.48%)
Mar 24, 2017 7.094 7.169 7.082 7.152 148,430 +0.05(+0.73%)
Mar 23, 2017 7.077 7.146 7.047 7.100 185,058 +0.08(+1.15%)
Mar 22, 2017 7.048 7.094 7.007 7.019 198,801 -0.02(-0.33%)
Mar 21, 2017 7.134 7.157 7.036 7.042 144,791 -0.09(-1.29%)
Mar 20, 2017 7.111 7.134 7.089 7.134 205,323 +0.06(+0.81%)
Mar 17, 2017 7.003 7.100 7.003 7.077 185,274 +0.08(+1.15%)
Mar 16, 2017 7.014 7.054 6.962 6.997 225,036 +0.01(+0.16%)
Mar 15, 2017 6.945 7.037 6.911 6.985 246,888 +0.03(+0.41%)
Mar 14, 2017 6.945 6.957 6.911 6.957 82,557 +0.00(+0.00%)
Mar 13, 2017 6.928 6.985 6.917 6.957 153,577 +0.03(+0.50%)
Mar 10, 2017 6.934 7.003 6.882 6.922 229,119 +0.02(+0.25%)
Mar 09, 2017 7.094 7.129 6.882 6.905 232,501 -0.19(-2.74%)
Mar 08, 2017 7.180 7.209 7.094 7.100 214,422 -0.09(-1.27%)
Mar 07, 2017 7.220 7.220 7.163 7.192 119,640 -0.03(-0.40%)
Mar 06, 2017 7.220 7.220 7.192 7.220 141,002 -0.01(-0.08%)
Mar 03, 2017 7.243 7.249 7.169 7.226 144,138 -0.02(-0.24%)
Mar 02, 2017 7.306 7.306 7.220 7.243 224,179 -0.04(-0.56%)
Mar 01, 2017 7.255 7.306 7.238 7.284 119,015 +0.02(+0.24%)
Feb 28, 2017 7.329 7.329 7.260 7.266 157,074 -0.06(-0.78%)
Feb 27, 2017 7.266 7.329 7.266 7.323 238,031 +0.07(+1.03%)
Feb 24, 2017 7.203 7.249 7.180 7.249 215,696 +0.06(+0.80%)
Feb 23, 2017 7.169 7.200 7.140 7.192 197,355 +0.04(+0.56%)
Feb 22, 2017 7.174 7.215 7.134 7.152 358,408 -0.01(-0.08%)
Feb 21, 2017 7.134 7.174 7.117 7.157 180,831 +0.06(+0.89%)
Feb 17, 2017 7.094 7.094 7.094 0 -0.03(-0.40%)
Feb 16, 2017 7.123 7.187 7.123 7.123 254,454 -0.01(-0.16%)
Feb 15, 2017 7.140 7.157 7.110 7.134 220,345 -0.05(-0.64%)
Feb 14, 2017 7.186 7.186 7.106 7.180 189,701 +0.01(+0.08%)
Feb 13, 2017 7.220 7.248 7.155 7.174 262,160 -0.01(-0.16%)
Feb 10, 2017 7.157 7.209 7.123 7.186 187,145 +0.05(+0.72%)
Feb 09, 2017 7.186 7.206 7.112 7.135 316,305 -0.05(-0.63%)
Feb 08, 2017 7.186 7.231 7.169 7.180 177,817 +0.01(+0.08%)
Feb 07, 2017 7.248 7.260 7.152 7.174 270,580 -0.05(-0.63%)
Feb 06, 2017 7.243 7.277 7.214 7.220 119,815 -0.02(-0.31%)
Feb 03, 2017 7.288 7.381 7.243 7.243 213,109 -0.03(-0.47%)
Feb 02, 2017 7.266 7.288 7.243 7.277 263,328 +0.01(+0.16%)
Feb 01, 2017 7.288 7.323 7.180 7.266 626,110 -0.04(-0.55%)
Jan 31, 2017 7.209 7.374 7.209 7.305 357,694 +0.09(+1.18%)
Jan 30, 2017 7.203 7.248 7.174 7.220 227,471 +0.02(+0.32%)
Jan 27, 2017 7.254 7.260 7.186 7.197 253,983 -0.06(-0.78%)
Jan 26, 2017 7.288 7.288 7.192 7.254 272,750 +0.01(+0.08%)
Jan 25, 2017 7.254 7.286 7.202 7.248 331,392 +0.04(+0.55%)
Jan 24, 2017 7.192 7.243 7.146 7.209 528,144 +0.06(+0.80%)
Jan 23, 2017 7.044 7.157 7.004 7.152 641,170 +0.19(+2.78%)
Jan 20, 2017 6.952 6.992 6.918 6.958 121,220 +0.01(+0.16%)
Jan 19, 2017 7.015 7.038 6.919 6.947 144,539 -0.07(-1.05%)
Jan 18, 2017 6.969 7.032 6.969 7.021 177,050 +0.05(+0.65%)
Jan 17, 2017 6.987 7.004 6.958 6.975 130,329 +0.01(+0.16%)
Jan 13, 2017 6.964 6.964 6.964 0 +0.01(+0.08%)
Jan 12, 2017 6.992 7.009 6.952 6.958 143,195 -0.03(-0.49%)
Jan 11, 2017 7.077 7.083 6.992 6.992 158,671 -0.08(-1.12%)
Jan 10, 2017 7.117 7.117 7.049 7.071 136,601 -0.05(-0.64%)
Jan 09, 2017 7.128 7.133 7.083 7.117 139,951 -0.02(-0.32%)
Jan 06, 2017 7.060 7.162 7.060 7.139 167,199 +0.05(+0.72%)
Jan 05, 2017 7.032 7.100 6.992 7.088 111,443 +0.05(+0.64%)
Jan 04, 2017 6.958 7.054 6.947 7.043 117,180 +0.11(+1.63%)
Jan 03, 2017 6.873 6.941 6.868 6.930 141,595 +0.08(+1.24%)
Dec 30, 2016 6.845 6.845 6.845 0 +0.07(+1.00%)
Dec 29, 2016 6.726 6.777 6.698 6.777 174,480 +0.09(+1.35%)
Dec 28, 2016 6.749 6.760 6.670 6.687 189,099 -0.06(-0.92%)
Dec 27, 2016 6.721 6.777 6.721 6.749 177,941 +0.01(+0.17%)
Dec 23, 2016 6.738 6.738 6.738 0 -0.01(-0.08%)
Dec 22, 2016 6.692 6.744 6.687 6.743 158,298 +0.03(+0.42%)
Dec 21, 2016 6.743 6.783 6.704 6.715 153,101 -0.03(-0.50%)
Dec 20, 2016 6.743 6.800 6.730 6.749 226,424 -0.01(-0.17%)
Dec 19, 2016 6.738 6.816 6.726 6.760 142,806 +0.02(+0.34%)
Dec 16, 2016 6.675 6.754 6.675 6.738 203,296 +0.11(+1.62%)
Dec 15, 2016 6.687 6.715 6.619 6.630 277,041 -0.07(-1.01%)
Dec 14, 2016 6.794 6.802 6.675 6.698 193,605 -0.10(-1.42%)
Dec 13, 2016 6.817 6.834 6.754 6.794 185,569 -0.02(-0.33%)
Dec 12, 2016 6.766 6.828 6.766 6.817 195,176 +0.01(+0.17%)
Dec 09, 2016 6.839 6.885 6.794 6.805 194,597 -0.03(-0.50%)
Dec 08, 2016 6.834 6.867 6.806 6.839 114,224 -0.01(-0.19%)
Dec 07, 2016 6.817 6.867 6.792 6.852 150,903 +0.07(+1.10%)
Dec 06, 2016 6.749 6.816 6.744 6.778 117,384 +0.01(+0.17%)
Dec 05, 2016 6.710 6.778 6.710 6.766 122,017 +0.06(+0.84%)
Dec 02, 2016 6.626 6.710 6.626 6.710 146,749 +0.10(+1.44%)
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.