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 )

11.21 -0.15 (-1.31%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 28, 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 (%)
Dec 31, 2019 10.18 10.26 10.18 10.26 98,782 +0.07(+0.69%)
Dec 30, 2019 10.14 10.25 10.13 10.19 99,739 +0.01(+0.14%)
Dec 27, 2019 10.17 10.27 10.13 10.18 94,972 -0.01(-0.14%)
Dec 26, 2019 10.30 10.30 10.14 10.19 90,791 -0.11(-1.10%)
Dec 24, 2019 10.25 10.32 10.18 10.30 56,729 +0.04(+0.34%)
Dec 23, 2019 10.28 10.34 10.25 10.27 87,885 +0.03(+0.28%)
Dec 20, 2019 10.18 10.33 10.18 10.24 94,266 +0.09(+0.91%)
Dec 19, 2019 10.10 10.19 10.09 10.15 147,602 +0.06(+0.56%)
Dec 18, 2019 9.985 10.13 9.970 10.09 91,925 +0.11(+1.14%)
Dec 17, 2019 9.928 10.08 9.928 9.977 122,218 +0.03(+0.28%)
Dec 16, 2019 10.01 10.03 9.893 9.949 245,936 -0.06(-0.63%)
Dec 13, 2019 10.24 10.28 10.00 10.01 124,181 -0.18(-1.80%)
Dec 12, 2019 10.19 10.29 10.16 10.20 106,499 -0.02(-0.21%)
Dec 11, 2019 10.33 10.35 10.15 10.22 127,438 -0.13(-1.29%)
Dec 10, 2019 10.44 10.51 10.32 10.35 152,801 -0.09(-0.88%)
Dec 09, 2019 10.52 10.52 10.43 10.44 79,034 -0.04(-0.34%)
Dec 06, 2019 10.58 10.59 10.45 10.48 82,598 -0.05(-0.50%)
Dec 05, 2019 10.53 10.55 10.46 10.53 70,102 -0.05(-0.43%)
Dec 04, 2019 10.61 10.71 10.57 10.58 153,162 -0.07(-0.62%)
Dec 03, 2019 10.67 10.69 10.57 10.64 146,246 -0.12(-1.09%)
Dec 02, 2019 11.01 11.02 10.67 10.76 128,438 -0.32(-2.86%)
Nov 29, 2019 10.88 11.08 10.86 11.08 33,777 +0.23(+2.08%)
Nov 27, 2019 10.76 10.94 10.68 10.85 80,327 +0.11(+0.98%)
Nov 26, 2019 10.59 10.82 10.59 10.75 83,543 +0.18(+1.67%)
Nov 25, 2019 10.55 10.63 10.52 10.57 74,287 +0.04(+0.40%)
Nov 22, 2019 10.44 10.55 10.41 10.53 74,225 +0.11(+1.08%)
Nov 21, 2019 10.53 10.56 10.41 10.41 67,543 -0.15(-1.40%)
Nov 20, 2019 10.59 10.63 10.56 10.56 46,136 -0.03(-0.27%)
Nov 19, 2019 10.69 10.69 10.56 10.59 71,381 -0.03(-0.27%)
Nov 18, 2019 10.57 10.63 10.57 10.62 79,450 +0.02(+0.20%)
Nov 15, 2019 10.58 10.61 10.57 10.60 87,423 -0.01(-0.07%)
Nov 14, 2019 10.63 10.65 10.58 10.60 91,830 -0.03(-0.27%)
Nov 13, 2019 10.57 10.63 10.53 10.63 69,831 +0.06(+0.60%)
Nov 12, 2019 10.59 10.67 10.53 10.57 80,843 -0.04(-0.40%)
Nov 11, 2019 10.58 10.64 10.55 10.61 102,191 +0.01(+0.13%)
Nov 08, 2019 10.45 10.66 10.45 10.60 87,745 +0.13(+1.27%)
Nov 07, 2019 10.69 10.69 10.44 10.46 194,675 -0.22(-2.03%)
Nov 06, 2019 10.82 10.91 10.65 10.68 254,097 -0.15(-1.36%)
Nov 05, 2019 11.09 11.09 10.75 10.83 172,259 -0.24(-2.15%)
Nov 04, 2019 10.96 11.10 10.86 11.07 171,345 +0.13(+1.15%)
Nov 01, 2019 10.97 11.02 10.86 10.94 124,413 +0.03(+0.26%)
Oct 31, 2019 10.86 10.97 10.80 10.91 195,687 +0.13(+1.23%)
Oct 30, 2019 10.72 10.79 10.59 10.78 117,059 +0.10(+0.92%)
Oct 29, 2019 10.55 10.79 10.55 10.68 152,978 +0.11(+1.06%)
Oct 28, 2019 10.58 10.61 10.51 10.57 142,804 +0.00(+0.00%)
Oct 25, 2019 10.60 10.67 10.55 10.57 196,892 -0.03(-0.26%)
Oct 24, 2019 10.56 10.67 10.54 10.60 304,751 +0.28(+2.72%)
Oct 23, 2019 10.40 10.42 10.25 10.32 80,823 -0.12(-1.14%)
Oct 22, 2019 10.55 10.56 10.38 10.44 76,825 -0.08(-0.73%)
Oct 21, 2019 10.40 10.54 10.33 10.51 101,877 +0.20(+1.90%)
Oct 18, 2019 10.30 10.32 10.23 10.32 65,202 +0.03(+0.27%)
Oct 17, 2019 10.16 10.33 10.16 10.29 133,230 +0.16(+1.59%)
Oct 16, 2019 10.13 10.13 10.01 10.13 96,976 +0.04(+0.35%)
Oct 15, 2019 10.18 10.21 10.05 10.09 66,619 -0.05(-0.48%)
Oct 14, 2019 10.17 10.21 10.11 10.14 85,555 +0.01(+0.07%)
Oct 11, 2019 10.18 10.23 10.13 10.13 67,141 -0.01(-0.07%)
Oct 10, 2019 10.12 10.23 10.12 10.14 75,844 -0.01(-0.07%)
Oct 09, 2019 10.19 10.26 10.14 10.15 79,551 -0.01(-0.14%)
Oct 08, 2019 10.23 10.25 10.16 10.16 60,907 -0.08(-0.75%)
Oct 07, 2019 10.26 10.28 10.22 10.24 47,968 -0.03(-0.27%)
Oct 04, 2019 10.20 10.37 10.20 10.27 84,357 +0.10(+1.03%)
Oct 03, 2019 10.08 10.19 10.03 10.16 90,470 +0.09(+0.90%)
Oct 02, 2019 10.18 10.23 9.877 10.07 180,491 -0.18(-1.77%)
Oct 01, 2019 10.27 10.35 10.16 10.25 145,589 -0.06(-0.54%)
Sep 30, 2019 10.34 10.41 10.30 10.31 88,024 -0.01(-0.07%)
Sep 27, 2019 10.36 10.36 10.21 10.32 66,280 -0.03(-0.34%)
Sep 26, 2019 10.20 10.41 10.20 10.35 80,726 +0.16(+1.57%)
Sep 25, 2019 10.23 10.26 10.16 10.19 94,079 -0.05(-0.48%)
Sep 24, 2019 10.27 10.34 10.21 10.24 99,720 +0.01(+0.14%)
Sep 23, 2019 10.32 10.38 10.21 10.23 181,197 -0.09(-0.88%)
Sep 20, 2019 10.26 10.35 10.23 10.32 59,968 +0.08(+0.82%)
Sep 19, 2019 10.21 10.27 10.21 10.23 64,785 +0.06(+0.62%)
Sep 18, 2019 10.27 10.34 10.11 10.17 99,362 -0.09(-0.88%)
Sep 17, 2019 10.21 10.33 10.21 10.26 62,068 +0.06(+0.55%)
Sep 16, 2019 10.19 10.23 10.14 10.20 80,505 +0.04(+0.41%)
Sep 13, 2019 10.38 10.39 10.12 10.16 72,412 -0.23(-2.17%)
Sep 12, 2019 10.18 10.39 10.18 10.39 92,684 +0.24(+2.36%)
Sep 11, 2019 10.27 10.30 10.13 10.15 100,567 -0.17(-1.61%)
Sep 10, 2019 10.40 10.40 10.07 10.32 145,835 -0.13(-1.26%)
Sep 09, 2019 10.58 10.60 10.43 10.45 112,744 -0.15(-1.37%)
Sep 06, 2019 10.65 10.68 10.56 10.59 59,863 -0.06(-0.52%)
Sep 05, 2019 10.68 10.68 10.51 10.65 115,308 -0.04(-0.39%)
Sep 04, 2019 10.40 10.72 10.35 10.69 185,212 +0.33(+3.21%)
Sep 03, 2019 10.12 10.40 10.06 10.36 122,357 +0.20(+1.98%)
Aug 30, 2019 10.14 10.18 10.13 10.16 51,208 +0.00(+0.00%)
Aug 29, 2019 10.12 10.18 10.06 10.16 100,812 +0.05(+0.46%)
Aug 28, 2019 10.05 10.14 10.01 10.11 53,372 +0.09(+0.92%)
Aug 27, 2019 10.09 10.10 10.01 10.02 81,695 -0.10(-0.96%)
Aug 26, 2019 10.01 10.13 9.983 10.11 70,867 +0.17(+1.67%)
Aug 23, 2019 9.990 10.06 9.948 9.948 109,629 -0.04(-0.42%)
Aug 22, 2019 9.906 9.990 9.886 9.990 57,572 +0.05(+0.49%)
Aug 21, 2019 9.927 9.997 9.893 9.941 77,874 +0.00(+0.00%)
Aug 20, 2019 9.983 10.00 9.913 9.941 67,727 -0.01(-0.14%)
Aug 19, 2019 9.927 9.962 9.859 9.955 67,893 +0.03(+0.28%)
Aug 16, 2019 9.948 9.948 9.872 9.927 95,879 +0.02(+0.21%)
Aug 15, 2019 9.921 9.962 9.859 9.907 121,349 +0.08(+0.77%)
Aug 14, 2019 9.865 9.969 9.755 9.831 89,495 -0.06(-0.63%)
Aug 13, 2019 9.900 9.948 9.769 9.893 97,772 +0.05(+0.49%)
Aug 12, 2019 9.859 9.859 9.796 9.845 43,702 +0.01(+0.14%)
Aug 09, 2019 9.810 9.845 9.761 9.831 61,357 +0.02(+0.21%)
Aug 08, 2019 9.672 9.810 9.672 9.810 65,729 +0.13(+1.35%)
Aug 07, 2019 9.583 9.693 9.493 9.679 62,176 +0.08(+0.86%)
Aug 06, 2019 9.403 9.597 9.307 9.597 104,620 +0.19(+2.05%)
Aug 05, 2019 9.562 9.583 9.314 9.403 173,446 -0.23(-2.36%)
Aug 02, 2019 9.714 9.722 9.617 9.631 68,174 -0.06(-0.64%)
Aug 01, 2019 9.776 9.810 9.686 9.693 95,579 -0.03(-0.35%)
Jul 31, 2019 9.817 9.831 9.679 9.728 149,969 -0.04(-0.42%)
Jul 30, 2019 9.707 9.838 9.686 9.769 159,184 +0.02(+0.21%)
Jul 29, 2019 9.652 9.796 9.638 9.748 119,356 +0.10(+1.00%)
Jul 26, 2019 9.686 9.703 9.610 9.652 142,441 -0.03(-0.36%)
Jul 25, 2019 9.679 9.729 9.555 9.686 185,018 +0.00(+0.00%)
Jul 24, 2019 9.810 9.810 9.645 9.686 156,240 -0.12(-1.20%)
Jul 23, 2019 9.734 9.824 9.721 9.803 54,926 +0.06(+0.64%)
Jul 22, 2019 9.728 9.769 9.679 9.741 57,504 +0.04(+0.43%)
Jul 19, 2019 9.728 9.734 9.679 9.700 102,552 -0.02(-0.21%)
Jul 18, 2019 9.665 9.721 9.583 9.721 107,673 +0.08(+0.79%)
Jul 17, 2019 9.686 9.693 9.590 9.645 84,230 -0.04(-0.43%)
Jul 16, 2019 9.659 9.796 9.617 9.686 144,269 -0.02(-0.21%)
Jul 15, 2019 9.734 9.748 9.679 9.707 101,495 +0.03(+0.28%)
Jul 12, 2019 9.721 9.741 9.649 9.679 90,297 -0.06(-0.63%)
Jul 11, 2019 9.796 9.803 9.686 9.741 57,399 -0.05(-0.56%)
Jul 10, 2019 9.837 9.844 9.782 9.796 67,549 -0.01(-0.07%)
Jul 09, 2019 9.803 9.837 9.741 9.803 75,451 +0.01(+0.07%)
Jul 08, 2019 9.782 9.803 9.721 9.796 82,306 +0.01(+0.14%)
Jul 05, 2019 9.830 9.851 9.693 9.782 76,876 -0.08(-0.76%)
Jul 03, 2019 9.851 9.871 9.830 9.858 31,946 +0.05(+0.56%)
Jul 02, 2019 9.714 9.837 9.714 9.803 101,546 +0.09(+0.92%)
Jul 01, 2019 9.769 9.769 9.597 9.714 87,483 +0.05(+0.57%)
Jun 28, 2019 9.583 9.700 9.549 9.659 78,773 +0.14(+1.51%)
Jun 27, 2019 9.433 9.542 9.433 9.515 77,744 +0.11(+1.17%)
Jun 26, 2019 9.577 9.594 9.398 9.405 114,505 -0.18(-1.86%)
Jun 25, 2019 9.727 9.734 9.583 9.583 102,527 -0.12(-1.20%)
Jun 24, 2019 9.871 9.871 9.638 9.700 75,537 -0.12(-1.26%)
Jun 21, 2019 9.933 9.954 9.775 9.823 85,775 -0.11(-1.10%)
Jun 20, 2019 9.858 10.01 9.734 9.933 135,402 +0.09(+0.91%)
Jun 19, 2019 9.871 9.912 9.796 9.844 63,472 -0.01(-0.07%)
Jun 18, 2019 9.851 9.960 9.844 9.851 63,675 +0.03(+0.28%)
Jun 17, 2019 9.810 9.871 9.769 9.823 75,977 +0.05(+0.56%)
Jun 14, 2019 9.789 9.851 9.748 9.769 87,281 -0.05(-0.49%)
Jun 13, 2019 9.857 9.989 9.797 9.817 130,522 -0.03(-0.28%)
Jun 12, 2019 9.728 9.886 9.714 9.844 86,371 +0.14(+1.48%)
Jun 11, 2019 9.864 9.912 9.687 9.701 78,924 -0.17(-1.73%)
Jun 10, 2019 9.803 9.885 9.776 9.871 164,103 +0.07(+0.70%)
Jun 07, 2019 9.496 9.878 9.442 9.803 307,024 +0.35(+3.75%)
Jun 06, 2019 9.442 9.503 9.426 9.448 162,958 +0.01(+0.07%)
Jun 05, 2019 9.448 9.489 9.408 9.442 120,948 +0.05(+0.58%)
Jun 04, 2019 9.483 9.502 9.380 9.387 156,328 -0.06(-0.65%)
Jun 03, 2019 9.435 9.537 9.353 9.448 196,639 +0.04(+0.43%)
May 31, 2019 9.230 9.408 9.183 9.408 247,614 +0.15(+1.62%)
May 30, 2019 9.162 9.258 9.149 9.258 104,009 +0.11(+1.19%)
May 29, 2019 9.217 9.225 9.108 9.148 111,994 -0.05(-0.59%)
May 28, 2019 9.285 9.292 9.196 9.203 208,766 +0.00(+0.00%)
May 24, 2019 9.203 9.223 9.169 9.203 111,191 +0.06(+0.67%)
May 23, 2019 9.053 9.142 9.053 9.142 95,344 +0.03(+0.30%)
May 22, 2019 9.080 9.128 9.046 9.114 172,358 +0.07(+0.75%)
May 21, 2019 9.067 9.135 9.046 9.046 173,853 -0.02(-0.23%)
May 20, 2019 9.155 9.155 9.039 9.067 198,688 -0.05(-0.60%)
May 17, 2019 9.237 9.237 9.121 9.121 113,392 -0.12(-1.33%)
May 16, 2019 9.142 9.251 9.135 9.244 131,451 +0.10(+1.12%)
May 15, 2019 9.251 9.271 9.138 9.142 261,942 -0.16(-1.76%)
May 14, 2019 9.046 9.305 9.015 9.305 87,517 +0.29(+3.25%)
May 13, 2019 9.019 9.066 8.944 9.012 131,361 -0.05(-0.52%)
May 10, 2019 8.965 9.066 8.965 9.060 126,327 +0.05(+0.53%)
May 09, 2019 9.026 9.053 8.948 9.012 139,745 -0.02(-0.23%)
May 08, 2019 8.924 9.191 8.883 9.032 156,566 +0.06(+0.68%)
May 07, 2019 9.290 9.305 8.944 8.971 202,607 -0.26(-2.86%)
May 06, 2019 9.222 9.276 9.190 9.236 95,679 -0.02(-0.22%)
May 03, 2019 9.263 9.296 9.209 9.256 92,384 +0.04(+0.44%)
May 02, 2019 9.310 9.357 9.209 9.215 89,186 -0.09(-0.95%)
May 01, 2019 9.188 9.353 9.175 9.304 165,500 +0.13(+1.40%)
Apr 30, 2019 9.073 9.182 9.012 9.175 100,409 +0.15(+1.65%)
Apr 29, 2019 9.121 9.141 9.005 9.026 79,500 -0.09(-0.97%)
Apr 26, 2019 9.148 9.168 9.093 9.114 97,401 +0.00(+0.00%)
Apr 25, 2019 9.053 9.134 8.999 9.114 142,689 +0.07(+0.75%)
Apr 24, 2019 8.870 9.046 8.836 9.046 146,454 +0.22(+2.46%)
Apr 23, 2019 8.660 8.829 8.660 8.829 139,380 +0.18(+2.12%)
Apr 22, 2019 8.775 8.775 8.606 8.646 115,105 -0.06(-0.70%)
Apr 18, 2019 8.680 8.761 8.660 8.707 211,922 +0.00(+0.00%)
Apr 17, 2019 8.829 8.862 8.700 8.707 153,323 -0.08(-0.93%)
Apr 16, 2019 8.938 8.944 8.789 8.789 120,977 -0.16(-1.82%)
Apr 15, 2019 8.958 8.958 8.924 8.951 80,534 -0.01(-0.08%)
Apr 12, 2019 8.965 8.965 8.877 8.958 91,904 +0.05(+0.53%)
Apr 11, 2019 8.924 8.962 8.897 8.911 121,336 -0.02(-0.23%)
Apr 10, 2019 8.897 8.944 8.897 8.931 83,451 +0.04(+0.45%)
Apr 09, 2019 8.951 8.958 8.884 8.891 79,379 -0.05(-0.60%)
Apr 08, 2019 8.931 8.944 8.904 8.944 74,084 +0.00(+0.00%)
Apr 05, 2019 8.951 8.958 8.877 8.944 55,825 +0.04(+0.45%)
Apr 04, 2019 8.917 8.951 8.870 8.904 102,818 -0.04(-0.45%)
Apr 03, 2019 8.951 8.951 8.877 8.944 140,592 +0.01(+0.08%)
Apr 02, 2019 8.897 8.938 8.857 8.938 105,018 +0.03(+0.38%)
Apr 01, 2019 8.897 8.904 8.837 8.904 114,871 +0.02(+0.23%)
Mar 29, 2019 8.870 8.897 8.844 8.884 123,232 +0.01(+0.15%)
Mar 28, 2019 8.857 8.870 8.803 8.870 78,476 +0.04(+0.46%)
Mar 27, 2019 8.864 8.870 8.791 8.830 76,932 +0.03(+0.31%)
Mar 26, 2019 8.816 8.823 8.769 8.803 62,169 +0.01(+0.07%)
Mar 25, 2019 8.891 8.891 8.776 8.797 72,114 -0.07(-0.83%)
Mar 22, 2019 8.816 8.911 8.816 8.870 116,105 +0.08(+0.92%)
Mar 21, 2019 8.803 8.816 8.756 8.790 122,102 +0.03(+0.31%)
Mar 20, 2019 8.662 8.776 8.657 8.763 66,340 +0.09(+1.01%)
Mar 19, 2019 8.763 8.776 8.635 8.675 97,032 -0.03(-0.31%)
Mar 18, 2019 8.802 8.829 8.695 8.702 82,610 -0.13(-1.44%)
Mar 15, 2019 8.836 8.903 8.739 8.829 123,098 +0.05(+0.53%)
Mar 14, 2019 8.776 8.782 8.709 8.782 63,171 +0.07(+0.77%)
Mar 13, 2019 8.729 8.729 8.668 8.715 97,481 +0.01(+0.15%)
Mar 12, 2019 8.749 8.749 8.668 8.702 135,242 -0.03(-0.31%)
Mar 11, 2019 8.735 8.742 8.636 8.729 121,365 -0.01(-0.08%)
Mar 08, 2019 8.675 8.735 8.617 8.735 134,900 +0.06(+0.69%)
Mar 07, 2019 8.655 8.696 8.595 8.675 183,466 +0.02(+0.23%)
Mar 06, 2019 8.622 8.693 8.581 8.655 127,538 +0.03(+0.39%)
Mar 05, 2019 8.548 8.636 8.534 8.622 83,855 +0.06(+0.71%)
Mar 04, 2019 8.481 8.561 8.474 8.561 62,415 +0.09(+1.02%)
Mar 01, 2019 8.474 8.528 8.454 8.474 104,125 +0.01(+0.08%)
Feb 28, 2019 8.488 8.568 8.448 8.468 116,888 +0.00(+0.00%)
Feb 27, 2019 8.508 8.535 8.441 8.468 110,639 -0.05(-0.63%)
Feb 26, 2019 8.602 8.622 8.508 8.521 120,378 -0.09(-1.01%)
Feb 25, 2019 8.675 8.675 8.515 8.608 136,218 -0.04(-0.46%)
Feb 22, 2019 8.628 8.702 8.622 8.648 96,656 +0.08(+0.94%)
Feb 21, 2019 8.568 8.595 8.541 8.568 113,600 -0.05(-0.54%)
Feb 20, 2019 8.735 8.735 8.555 8.615 168,473 -0.09(-1.08%)
Feb 19, 2019 8.561 8.876 8.561 8.709 281,377 +0.14(+1.64%)
Feb 15, 2019 8.762 8.762 8.555 8.568 139,681 -0.18(-2.07%)
Feb 14, 2019 8.702 8.749 8.602 8.749 83,357 +0.04(+0.46%)
Feb 13, 2019 8.702 8.816 8.695 8.709 136,403 +0.01(+0.15%)
Feb 12, 2019 8.628 8.695 8.548 8.695 108,797 +0.12(+1.41%)
Feb 11, 2019 8.515 8.575 8.496 8.575 111,709 +0.11(+1.34%)
Feb 08, 2019 8.515 8.515 8.422 8.462 97,109 -0.05(-0.63%)
Feb 07, 2019 8.448 8.581 8.448 8.515 137,489 +0.07(+0.79%)
Feb 06, 2019 8.488 8.586 8.422 8.448 132,898 -0.07(-0.78%)
Feb 05, 2019 8.462 8.515 8.379 8.515 93,223 +0.09(+1.11%)
Feb 04, 2019 8.389 8.448 8.373 8.422 158,804 +0.07(+0.88%)
Feb 01, 2019 8.402 8.475 8.309 8.349 751,923 -0.05(-0.63%)
Jan 31, 2019 8.515 8.515 8.362 8.402 300,247 -0.09(-1.02%)
Jan 30, 2019 8.482 8.581 8.442 8.488 263,785 +0.04(+0.47%)
Jan 29, 2019 8.309 8.468 8.287 8.448 275,360 +0.17(+2.09%)
Jan 28, 2019 8.049 8.275 7.969 8.275 279,826 +0.25(+3.07%)
Jan 25, 2019 8.036 8.049 7.943 8.029 126,272 +0.02(+0.25%)
Jan 24, 2019 7.989 8.076 7.969 8.009 219,171 +0.15(+1.95%)
Jan 23, 2019 7.883 7.983 7.830 7.856 153,718 -0.01(-0.08%)
Jan 22, 2019 7.916 7.949 7.823 7.863 134,990 -0.05(-0.59%)
Jan 18, 2019 7.896 7.930 7.843 7.910 163,703 +0.07(+0.85%)
Jan 17, 2019 7.856 7.932 7.830 7.843 117,968 +0.01(+0.08%)
Jan 16, 2019 7.796 7.969 7.796 7.836 113,177 +0.01(+0.08%)
Jan 15, 2019 7.850 7.969 7.750 7.830 174,714 +0.03(+0.43%)
Jan 14, 2019 7.810 7.856 7.740 7.796 162,686 +0.06(+0.77%)
Jan 11, 2019 7.730 7.750 7.658 7.737 183,588 +0.04(+0.52%)
Jan 10, 2019 7.585 7.697 7.552 7.697 218,294 +0.12(+1.57%)
Jan 09, 2019 7.598 7.611 7.493 7.578 324,232 +0.02(+0.26%)
Jan 08, 2019 7.506 7.585 7.453 7.559 249,282 +0.16(+2.14%)
Jan 07, 2019 7.288 7.453 7.268 7.400 211,626 +0.19(+2.56%)
Jan 04, 2019 7.156 7.248 7.156 7.215 167,393 +0.06(+0.83%)
Jan 03, 2019 7.103 7.189 7.076 7.156 128,819 +0.05(+0.65%)
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.