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, 2018 7.920 7.926 7.861 7.926 90,526 +0.08(+1.00%)
Nov 29, 2018 7.848 7.880 7.808 7.848 120,758 +0.03(+0.42%)
Nov 28, 2018 7.821 7.854 7.756 7.815 164,129 -0.02(-0.25%)
Nov 27, 2018 7.756 7.920 7.730 7.835 164,999 +0.08(+1.02%)
Nov 26, 2018 7.789 7.854 7.723 7.756 94,118 -0.01(-0.17%)
Nov 23, 2018 7.782 7.782 7.723 7.769 74,067 +0.01(+0.08%)
Nov 21, 2018 7.762 7.762 7.762 0 -0.01(-0.08%)
Nov 20, 2018 7.716 7.874 7.716 7.769 163,172 -0.03(-0.42%)
Nov 19, 2018 7.736 7.802 7.730 7.802 73,235 +0.08(+1.02%)
Nov 16, 2018 7.730 7.772 7.677 7.723 77,267 +0.01(+0.17%)
Nov 15, 2018 7.835 7.838 7.690 7.710 87,468 -0.14(-1.76%)
Nov 14, 2018 7.841 8.051 7.808 7.848 93,006 +0.00(+0.00%)
Nov 13, 2018 7.861 7.887 7.815 7.848 61,940 +0.01(+0.08%)
Nov 12, 2018 7.932 8.017 7.835 7.841 110,436 -0.16(-2.04%)
Nov 09, 2018 7.965 8.004 7.880 8.004 158,024 +0.07(+0.82%)
Nov 08, 2018 7.841 7.939 7.803 7.939 116,867 +0.07(+0.91%)
Nov 07, 2018 7.711 7.867 7.711 7.867 121,674 +0.20(+2.64%)
Nov 06, 2018 7.639 7.704 7.633 7.665 52,633 +0.01(+0.17%)
Nov 05, 2018 7.515 7.659 7.515 7.652 88,828 +0.16(+2.09%)
Nov 02, 2018 7.554 7.587 7.483 7.496 111,384 -0.01(-0.17%)
Nov 01, 2018 7.496 7.590 7.496 7.509 86,462 +0.01(+0.17%)
Oct 31, 2018 7.567 7.617 7.496 7.496 144,327 -0.08(-1.12%)
Oct 30, 2018 7.554 7.668 7.545 7.580 92,234 +0.05(+0.61%)
Oct 29, 2018 7.548 7.678 7.502 7.535 103,621 +0.05(+0.70%)
Oct 26, 2018 7.633 7.633 7.450 7.483 200,062 -0.15(-1.92%)
Oct 25, 2018 7.561 7.672 7.553 7.629 102,254 +0.10(+1.34%)
Oct 24, 2018 7.502 7.619 7.502 7.528 105,224 +0.03(+0.43%)
Oct 23, 2018 7.476 7.523 7.424 7.496 126,866 +0.01(+0.17%)
Oct 22, 2018 7.613 7.639 7.457 7.483 94,785 -0.10(-1.37%)
Oct 19, 2018 7.574 7.639 7.574 7.587 119,515 +0.00(+0.00%)
Oct 18, 2018 7.509 7.593 7.509 7.587 100,511 +0.06(+0.78%)
Oct 17, 2018 7.593 7.613 7.528 7.528 125,134 -0.05(-0.60%)
Oct 16, 2018 7.502 7.606 7.496 7.574 172,871 +0.12(+1.66%)
Oct 15, 2018 7.411 7.508 7.411 7.450 97,334 +0.05(+0.61%)
Oct 12, 2018 7.476 7.547 7.366 7.405 127,304 +0.01(+0.18%)
Oct 11, 2018 7.696 7.707 7.385 7.392 235,229 -0.29(-3.79%)
Oct 10, 2018 7.806 7.838 7.670 7.683 82,904 -0.12(-1.49%)
Oct 09, 2018 7.800 7.832 7.761 7.800 81,173 +0.04(+0.52%)
Oct 08, 2018 7.696 7.776 7.690 7.759 77,899 +0.05(+0.66%)
Oct 05, 2018 7.774 7.832 7.690 7.709 107,374 -0.06(-0.83%)
Oct 04, 2018 7.864 7.864 7.767 7.774 160,502 -0.10(-1.26%)
Oct 03, 2018 7.897 7.938 7.838 7.872 143,627 -0.04(-0.47%)
Oct 02, 2018 7.858 7.916 7.858 7.910 181,027 +0.05(+0.66%)
Oct 01, 2018 7.864 7.923 7.812 7.858 330,451 -0.02(-0.25%)
Sep 28, 2018 7.864 7.897 7.851 7.877 402,307 +0.00(+0.00%)
Sep 27, 2018 7.787 7.916 7.774 7.877 184,628 +0.01(+0.16%)
Sep 26, 2018 7.871 7.916 7.864 7.864 139,801 -0.04(-0.49%)
Sep 25, 2018 7.897 7.968 7.895 7.903 125,069 -0.01(-0.16%)
Sep 24, 2018 7.987 7.994 7.877 7.916 150,696 -0.12(-1.45%)
Sep 21, 2018 8.007 8.084 8.007 8.033 99,804 +0.01(+0.08%)
Sep 20, 2018 8.026 8.050 8.007 8.026 114,977 +0.03(+0.32%)
Sep 19, 2018 8.097 8.104 7.987 8.000 97,655 -0.11(-1.36%)
Sep 18, 2018 8.156 8.156 8.091 8.110 112,312 -0.04(-0.48%)
Sep 17, 2018 8.239 8.271 8.143 8.149 173,606 -0.09(-1.09%)
Sep 14, 2018 8.252 8.323 8.213 8.239 79,915 -0.03(-0.39%)
Sep 13, 2018 8.258 8.323 8.258 8.271 90,217 +0.03(+0.39%)
Sep 12, 2018 8.303 8.329 8.233 8.239 81,544 -0.06(-0.77%)
Sep 11, 2018 8.271 8.303 8.201 8.303 80,756 +0.03(+0.39%)
Sep 10, 2018 8.303 8.304 8.246 8.271 86,175 +0.03(+0.31%)
Sep 07, 2018 8.361 8.387 8.201 8.246 74,162 -0.13(-1.54%)
Sep 06, 2018 8.426 8.426 8.361 8.374 57,027 +0.01(+0.08%)
Sep 05, 2018 8.419 8.426 8.358 8.368 65,566 -0.04(-0.46%)
Sep 04, 2018 8.374 8.426 8.361 8.406 84,527 +0.06(+0.72%)
Aug 31, 2018 8.347 8.347 8.347 0 -0.01(-0.10%)
Aug 30, 2018 8.381 8.426 8.316 8.355 94,085 +0.00(+0.03%)
Aug 29, 2018 8.323 8.361 8.316 8.352 76,656 +0.04(+0.43%)
Aug 28, 2018 8.316 8.317 8.291 8.316 37,296 +0.03(+0.39%)
Aug 27, 2018 8.342 8.355 8.284 8.284 79,811 -0.04(-0.46%)
Aug 24, 2018 8.361 8.361 8.316 8.323 102,304 -0.03(-0.38%)
Aug 23, 2018 8.336 8.355 8.316 8.355 61,541 +0.02(+0.21%)
Aug 22, 2018 8.316 8.342 8.275 8.337 82,067 -0.00(-0.06%)
Aug 21, 2018 8.297 8.350 8.267 8.342 79,338 +0.05(+0.62%)
Aug 20, 2018 8.207 8.303 8.201 8.291 84,704 +0.09(+1.09%)
Aug 17, 2018 8.163 8.207 8.163 8.201 67,113 +0.01(+0.16%)
Aug 16, 2018 8.124 8.201 8.112 8.188 54,847 +0.06(+0.71%)
Aug 15, 2018 8.105 8.137 8.103 8.131 80,009 +0.02(+0.24%)
Aug 14, 2018 8.080 8.118 8.073 8.112 77,418 +0.04(+0.48%)
Aug 13, 2018 8.048 8.075 7.997 8.073 86,074 +0.04(+0.48%)
Aug 10, 2018 8.112 8.112 8.028 8.035 48,653 -0.04(-0.56%)
Aug 09, 2018 8.073 8.098 8.056 8.080 42,255 +0.03(+0.40%)
Aug 08, 2018 8.105 8.105 7.997 8.048 61,589 -0.03(-0.40%)
Aug 07, 2018 8.086 8.105 8.054 8.080 67,661 +0.01(+0.16%)
Aug 06, 2018 8.060 8.105 8.054 8.067 84,762 +0.01(+0.08%)
Aug 03, 2018 8.009 8.073 7.984 8.060 87,607 +0.08(+0.96%)
Aug 02, 2018 8.035 8.060 7.971 7.984 117,777 -0.04(-0.56%)
Aug 01, 2018 7.997 8.035 7.949 8.028 111,692 +0.03(+0.40%)
Jul 31, 2018 7.945 8.048 7.923 7.997 125,197 +0.09(+1.13%)
Jul 30, 2018 8.060 8.124 7.894 7.907 128,051 -0.14(-1.75%)
Jul 27, 2018 8.080 8.150 8.022 8.048 69,147 -0.01(-0.08%)
Jul 26, 2018 8.086 8.124 8.054 8.054 69,881 -0.04(-0.47%)
Jul 25, 2018 8.073 8.099 8.044 8.092 33,520 +0.03(+0.40%)
Jul 24, 2018 8.067 8.080 8.028 8.060 110,761 +0.01(+0.16%)
Jul 23, 2018 8.009 8.048 7.990 8.048 53,395 +0.04(+0.56%)
Jul 20, 2018 8.054 8.059 7.965 8.003 118,054 -0.06(-0.69%)
Jul 19, 2018 7.945 8.092 7.914 8.059 87,227 +0.13(+1.67%)
Jul 18, 2018 7.952 7.952 7.907 7.926 85,520 -0.01(-0.08%)
Jul 17, 2018 7.843 7.958 7.843 7.933 117,258 +0.03(+0.40%)
Jul 16, 2018 8.002 8.040 7.875 7.901 148,307 -0.10(-1.27%)
Jul 13, 2018 8.015 8.059 7.977 8.002 64,029 -0.03(-0.32%)
Jul 12, 2018 8.021 8.066 8.002 8.028 55,158 +0.04(+0.56%)
Jul 11, 2018 8.091 8.091 7.983 7.983 143,956 -0.11(-1.41%)
Jul 10, 2018 8.072 8.098 8.040 8.098 60,806 +0.06(+0.71%)
Jul 09, 2018 8.104 8.104 8.009 8.040 87,008 -0.04(-0.47%)
Jul 06, 2018 8.066 8.098 8.053 8.078 109,977 +0.02(+0.24%)
Jul 05, 2018 8.091 8.091 8.034 8.059 130,768 -0.00(-0.04%)
Jul 03, 2018 8.063 8.063 8.063 0 +0.11(+1.41%)
Jul 02, 2018 7.945 7.971 7.913 7.951 113,997 -0.01(-0.09%)
Jun 29, 2018 8.015 8.059 7.940 7.958 141,257 -0.04(-0.56%)
Jun 28, 2018 7.996 8.002 7.945 8.002 117,600 +0.01(+0.08%)
Jun 27, 2018 7.958 7.996 7.907 7.996 128,162 +0.11(+1.37%)
Jun 26, 2018 7.831 7.889 7.822 7.888 57,468 +0.08(+0.98%)
Jun 25, 2018 7.882 7.888 7.799 7.812 68,935 -0.08(-0.97%)
Jun 22, 2018 7.843 7.913 7.843 7.888 106,559 +0.05(+0.65%)
Jun 21, 2018 7.837 7.843 7.786 7.837 80,672 +0.03(+0.41%)
Jun 20, 2018 7.805 7.863 7.793 7.805 104,084 +0.02(+0.24%)
Jun 19, 2018 7.805 7.837 7.786 7.786 85,447 -0.03(-0.33%)
Jun 18, 2018 7.850 7.856 7.799 7.812 101,597 -0.04(-0.48%)
Jun 15, 2018 7.893 7.843 7.850 72,478 -0.01(-0.16%)
Jun 14, 2018 7.843 7.883 7.837 7.862 94,477 +0.04(+0.56%)
Jun 13, 2018 7.969 7.969 7.793 7.818 140,411 -0.13(-1.59%)
Jun 12, 2018 7.919 7.963 7.917 7.944 63,761 +0.03(+0.32%)
Jun 11, 2018 7.932 7.982 7.907 7.919 90,048 -0.01(-0.08%)
Jun 08, 2018 7.919 7.951 7.919 7.925 73,995 -0.03(-0.32%)
Jun 07, 2018 7.906 7.951 7.887 7.951 128,197 +0.05(+0.64%)
Jun 06, 2018 7.843 7.900 73,353 +0.01(+0.16%)
Jun 05, 2018 7.919 7.944 7.881 7.887 73,412 -0.02(-0.24%)
Jun 04, 2018 7.831 7.925 7.831 7.906 63,360 +0.04(+0.48%)
Jun 01, 2018 7.837 7.881 7.812 7.869 95,231 +0.05(+0.65%)
May 31, 2018 7.856 7.856 7.812 7.818 77,745 -0.04(-0.48%)
May 30, 2018 7.761 7.862 7.753 7.856 92,594 +0.10(+1.30%)
May 29, 2018 7.704 7.760 7.698 7.755 95,983 +0.06(+0.74%)
May 25, 2018 7.698 7.698 7.698 0 -0.03(-0.33%)
May 24, 2018 7.711 7.723 7.667 7.723 50,531 +0.04(+0.49%)
May 23, 2018 7.667 7.730 7.667 7.686 47,944 +0.04(+0.58%)
May 22, 2018 7.673 7.686 7.641 7.641 47,266 +0.00(+0.00%)
May 21, 2018 7.604 7.685 7.585 7.641 84,899 +0.04(+0.50%)
May 18, 2018 7.622 7.622 7.585 7.604 54,722 +0.01(+0.17%)
May 17, 2018 7.635 7.635 7.572 7.591 83,856 -0.02(-0.25%)
May 16, 2018 7.673 7.673 7.597 7.610 84,918 -0.08(-1.07%)
May 15, 2018 7.711 7.711 7.648 7.692 63,049 -0.06(-0.73%)
May 14, 2018 7.786 7.799 7.742 7.749 36,641 -0.01(-0.16%)
May 11, 2018 7.868 7.868 7.761 7.761 80,464 -0.04(-0.52%)
May 10, 2018 7.767 7.836 7.742 7.802 85,665 +0.06(+0.77%)
May 09, 2018 7.698 7.742 7.698 7.742 46,003 +0.04(+0.49%)
May 08, 2018 7.742 7.742 7.680 7.705 63,479 -0.04(-0.49%)
May 07, 2018 7.724 7.742 7.698 7.742 88,382 +0.04(+0.57%)
May 04, 2018 7.661 7.724 7.661 7.698 71,456 +0.03(+0.41%)
May 03, 2018 7.698 7.711 7.661 7.667 47,186 -0.03(-0.33%)
May 02, 2018 7.705 7.711 7.623 7.692 77,385 +0.00(+0.00%)
May 01, 2018 7.617 7.705 7.617 7.692 56,484 +0.06(+0.82%)
Apr 30, 2018 7.667 7.698 7.617 7.630 69,658 -0.04(-0.49%)
Apr 27, 2018 7.567 7.667 7.567 7.667 70,239 +0.12(+1.58%)
Apr 26, 2018 7.542 7.579 7.492 7.548 81,812 +0.09(+1.18%)
Apr 25, 2018 7.460 7.504 7.460 7.460 61,866 -0.02(-0.25%)
Apr 24, 2018 7.460 7.542 7.441 7.479 103,398 +0.04(+0.59%)
Apr 23, 2018 7.460 7.483 7.391 7.435 102,869 -0.03(-0.42%)
Apr 20, 2018 7.579 7.579 7.448 7.467 128,678 -0.09(-1.16%)
Apr 19, 2018 7.642 7.667 7.542 7.554 85,431 -0.13(-1.63%)
Apr 18, 2018 7.698 7.724 7.673 7.680 60,506 -0.01(-0.16%)
Apr 17, 2018 7.598 7.717 7.598 7.692 152,027 +0.11(+1.49%)
Apr 16, 2018 7.598 7.642 7.579 7.579 68,019 -0.02(-0.25%)
Apr 13, 2018 7.579 7.629 7.573 7.598 54,711 +0.02(+0.25%)
Apr 12, 2018 7.635 7.685 7.568 7.579 78,934 -0.06(-0.73%)
Apr 11, 2018 7.642 7.704 7.627 7.635 59,951 -0.01(-0.16%)
Apr 10, 2018 7.667 7.698 7.611 7.648 64,254 +0.01(+0.08%)
Apr 09, 2018 7.604 7.682 7.586 7.642 80,076 +0.02(+0.25%)
Apr 06, 2018 7.598 7.648 7.542 7.623 111,896 +0.03(+0.41%)
Apr 05, 2018 7.598 7.629 7.561 7.592 112,642 +0.00(+0.00%)
Apr 04, 2018 7.442 7.592 7.442 7.592 134,322 +0.12(+1.67%)
Apr 03, 2018 7.449 7.480 7.368 7.467 92,478 +0.02(+0.33%)
Apr 02, 2018 7.393 7.461 7.368 7.442 163,871 +0.06(+0.84%)
Mar 29, 2018 7.380 7.380 7.380 0 +0.05(+0.68%)
Mar 28, 2018 7.237 7.396 7.237 7.330 76,873 +0.08(+1.12%)
Mar 27, 2018 7.237 7.361 7.199 7.249 125,412 -0.01(-0.09%)
Mar 26, 2018 7.293 7.430 7.237 7.256 157,354 -0.01(-0.17%)
Mar 23, 2018 7.330 7.343 7.268 7.268 173,921 -0.06(-0.85%)
Mar 22, 2018 7.399 7.432 7.330 7.330 115,441 -0.06(-0.84%)
Mar 21, 2018 7.430 7.436 7.383 7.393 100,849 -0.05(-0.67%)
Mar 20, 2018 7.480 7.511 7.430 7.442 71,924 -0.03(-0.42%)
Mar 19, 2018 7.529 7.529 7.451 7.473 71,094 -0.06(-0.82%)
Mar 16, 2018 7.529 7.548 7.511 7.535 91,432 +0.01(+0.08%)
Mar 15, 2018 7.529 7.542 7.477 7.529 72,995 +0.02(+0.25%)
Mar 14, 2018 7.486 7.517 7.467 7.511 65,860 +0.03(+0.41%)
Mar 13, 2018 7.461 7.486 7.424 7.480 88,845 +0.05(+0.67%)
Mar 12, 2018 7.511 7.529 7.393 7.430 380,298 -0.04(-0.50%)
Mar 09, 2018 7.480 7.492 7.412 7.467 89,940 +0.01(+0.08%)
Mar 08, 2018 7.473 7.504 7.424 7.461 77,411 -0.01(-0.17%)
Mar 07, 2018 7.486 7.473 88,739 +0.07(+0.92%)
Mar 06, 2018 7.418 7.418 7.337 7.405 72,290 +0.02(+0.25%)
Mar 05, 2018 7.356 7.443 7.356 7.387 128,854 +0.02(+0.25%)
Mar 02, 2018 7.399 7.412 7.333 7.368 127,422 -0.06(-0.75%)
Mar 01, 2018 7.418 7.511 7.393 7.424 110,162 +0.03(+0.42%)
Feb 28, 2018 7.455 7.483 7.393 7.393 114,790 -0.02(-0.33%)
Feb 27, 2018 7.511 7.511 7.383 7.418 206,105 -0.05(-0.66%)
Feb 26, 2018 7.443 7.511 7.399 7.467 153,651 +0.09(+1.17%)
Feb 23, 2018 7.387 7.418 7.350 7.381 222,221 +0.02(+0.25%)
Feb 22, 2018 7.251 7.381 7.251 7.362 225,452 +0.11(+1.54%)
Feb 21, 2018 7.319 7.368 7.232 7.251 245,978 -0.06(-0.76%)
Feb 20, 2018 7.300 7.344 7.269 7.306 129,544 +0.00(+0.00%)
Feb 16, 2018 7.306 7.306 7.306 0 +0.11(+1.55%)
Feb 15, 2018 7.164 7.207 7.156 7.195 126,832 +0.02(+0.35%)
Feb 14, 2018 7.263 7.270 7.139 7.170 185,149 -0.11(-1.45%)
Feb 13, 2018 7.269 7.313 7.232 7.276 95,872 +0.02(+0.26%)
Feb 12, 2018 7.331 7.346 7.220 7.257 169,602 +0.00(+0.00%)
Feb 09, 2018 7.269 7.349 7.208 7.257 178,302 -0.01(-0.17%)
Feb 08, 2018 7.368 7.371 7.245 7.269 153,613 -0.08(-1.09%)
Feb 07, 2018 7.177 7.417 7.177 7.349 220,237 +0.15(+2.05%)
Feb 06, 2018 7.097 7.306 7.066 7.202 288,443 -0.02(-0.25%)
Feb 05, 2018 7.288 7.429 7.177 7.219 228,223 -0.07(-1.02%)
Feb 02, 2018 7.466 7.466 7.275 7.294 174,528 -0.19(-2.60%)
Feb 01, 2018 7.577 7.626 7.478 7.489 86,255 -0.09(-1.18%)
Jan 31, 2018 7.540 7.632 7.540 7.578 125,051 +0.09(+1.17%)
Jan 30, 2018 7.546 7.546 7.460 7.490 189,803 -0.09(-1.14%)
Jan 29, 2018 7.583 7.638 7.570 7.577 139,561 -0.04(-0.56%)
Jan 26, 2018 7.650 7.650 7.620 7.620 142,308 +0.00(+0.00%)
Jan 25, 2018 7.638 7.654 7.558 7.620 217,559 -0.04(-0.48%)
Jan 24, 2018 7.675 7.677 7.632 7.656 90,685 -0.02(-0.24%)
Jan 23, 2018 7.570 7.718 7.570 7.675 137,611 +0.12(+1.54%)
Jan 22, 2018 7.638 7.647 7.527 7.558 242,437 -0.07(-0.89%)
Jan 19, 2018 7.632 7.664 7.577 7.626 127,319 +0.00(+0.00%)
Jan 18, 2018 7.620 7.637 7.558 7.626 216,341 -0.02(-0.24%)
Jan 17, 2018 7.663 7.699 7.626 7.644 206,614 -0.01(-0.16%)
Jan 16, 2018 7.699 7.730 7.656 7.656 166,658 -0.03(-0.40%)
Jan 12, 2018 7.687 7.687 7.687 0 -0.03(-0.40%)
Jan 11, 2018 7.760 7.785 7.718 7.718 159,231 +0.00(+0.00%)
Jan 10, 2018 7.705 7.821 7.687 7.718 301,027 +0.02(+0.32%)
Jan 09, 2018 7.779 7.785 7.693 7.693 170,983 -0.03(-0.40%)
Jan 08, 2018 7.730 7.779 7.718 7.724 131,078 -0.02(-0.24%)
Jan 05, 2018 7.773 7.821 7.741 7.742 137,502 +0.01(+0.08%)
Jan 04, 2018 7.779 7.803 7.760 7.736 176,747 +0.04(+0.48%)
Jan 03, 2018 7.828 7.834 7.699 7.699 148,264 -0.06(-0.79%)
Jan 02, 2018 7.828 7.828 7.760 7.760 253,231 -0.04(-0.47%)
Dec 29, 2017 7.797 7.797 7.797 0 +0.10(+1.35%)
Dec 28, 2017 7.699 7.724 7.669 7.693 132,700 +0.01(+0.08%)
Dec 27, 2017 7.748 7.753 7.687 7.687 108,765 -0.02(-0.32%)
Dec 26, 2017 7.681 7.742 7.672 7.712 117,216 +0.02(+0.32%)
Dec 22, 2017 7.626 7.705 7.574 7.687 152,620 +0.08(+1.04%)
Dec 21, 2017 7.644 7.647 7.541 7.608 208,941 -0.01(-0.08%)
Dec 20, 2017 7.669 7.699 7.604 7.614 152,653 -0.04(-0.51%)
Dec 19, 2017 7.785 7.785 7.639 7.653 126,599 -0.08(-1.07%)
Dec 18, 2017 7.742 7.784 7.736 7.736 133,569 +0.01(+0.08%)
Dec 15, 2017 7.663 7.732 7.663 7.730 112,133 +0.08(+1.11%)
Dec 14, 2017 7.645 7.663 7.633 7.645 99,691 -0.02(-0.24%)
Dec 13, 2017 7.645 7.663 7.621 7.663 88,143 +0.04(+0.56%)
Dec 12, 2017 7.621 7.651 7.596 7.621 119,174 +0.00(+0.00%)
Dec 11, 2017 7.566 7.663 7.566 7.621 119,937 +0.05(+0.72%)
Dec 08, 2017 7.602 7.602 7.542 7.566 160,915 -0.02(-0.24%)
Dec 07, 2017 7.633 7.651 7.536 7.584 159,351 -0.01(-0.08%)
Dec 06, 2017 7.651 7.669 7.590 7.590 116,258 -0.04(-0.48%)
Dec 05, 2017 7.687 7.687 7.627 7.627 101,476 -0.07(-0.95%)
Dec 04, 2017 7.718 7.718 7.656 7.700 99,460 +0.01(+0.16%)
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.