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 )

11.37 +0.02 (+0.18%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 24, 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 (%)
Feb 28, 2020 9.526 9.537 9.132 9.390 412,292 -0.35(-3.60%)
Feb 27, 2020 10.17 10.17 9.619 9.741 441,154 -0.62(-5.95%)
Feb 26, 2020 10.40 10.56 10.33 10.36 152,428 -0.05(-0.48%)
Feb 25, 2020 10.74 10.76 10.39 10.41 198,739 -0.27(-2.55%)
Feb 24, 2020 10.71 10.82 10.64 10.68 139,122 -0.14(-1.32%)
Feb 21, 2020 10.87 10.90 10.82 10.82 106,947 -0.04(-0.33%)
Feb 20, 2020 10.69 10.89 10.65 10.86 142,004 +0.11(+1.07%)
Feb 19, 2020 10.86 10.90 10.73 10.74 175,765 -0.18(-1.64%)
Feb 18, 2020 11.04 11.15 10.86 10.92 212,474 -0.11(-1.02%)
Feb 14, 2020 11.07 11.12 11.01 11.04 75,254 -0.02(-0.15%)
Feb 13, 2020 11.07 11.11 11.04 11.05 48,164 -0.06(-0.58%)
Feb 12, 2020 11.09 11.14 11.07 11.12 94,219 -0.02(-0.19%)
Feb 11, 2020 11.14 11.17 11.09 11.14 60,086 +0.03(+0.26%)
Feb 10, 2020 11.06 11.12 11.06 11.11 68,500 +0.06(+0.52%)
Feb 07, 2020 10.95 11.10 10.92 11.05 77,887 +0.16(+1.44%)
Feb 06, 2020 10.90 10.92 10.87 10.90 44,286 -0.04(-0.33%)
Feb 05, 2020 10.91 10.96 10.86 10.93 93,174 +0.05(+0.46%)
Feb 04, 2020 10.97 10.99 10.85 10.88 110,976 -0.09(-0.78%)
Feb 03, 2020 10.93 11.04 10.90 10.97 141,184 +0.00(+0.00%)
Jan 31, 2020 10.77 10.97 10.76 10.97 131,075 +0.22(+2.06%)
Jan 30, 2020 10.77 10.82 10.70 10.75 85,906 -0.08(-0.72%)
Jan 29, 2020 10.99 11.00 10.81 10.82 67,568 -0.13(-1.17%)
Jan 28, 2020 10.76 10.98 10.71 10.95 159,220 +0.21(+1.92%)
Jan 27, 2020 10.57 10.75 10.55 10.75 149,362 +0.10(+0.94%)
Jan 24, 2020 10.59 10.66 10.58 10.65 99,359 +0.07(+0.67%)
Jan 23, 2020 10.47 10.57 10.44 10.57 67,282 +0.12(+1.16%)
Jan 22, 2020 10.43 10.51 10.39 10.45 120,389 +0.04(+0.34%)
Jan 21, 2020 10.37 10.45 10.35 10.42 152,462 +0.02(+0.21%)
Jan 17, 2020 10.33 10.43 10.33 10.40 132,619 +0.02(+0.21%)
Jan 16, 2020 10.56 10.56 10.33 10.37 171,730 -0.18(-1.69%)
Jan 15, 2020 10.48 10.67 10.41 10.55 132,657 +0.06(+0.61%)
Jan 14, 2020 10.49 10.53 10.35 10.49 94,747 +0.00(+0.00%)
Jan 13, 2020 10.58 10.61 10.40 10.49 216,677 -0.05(-0.47%)
Jan 10, 2020 10.63 10.65 10.37 10.54 132,634 -0.08(-0.73%)
Jan 09, 2020 10.59 10.63 10.53 10.62 100,849 +0.05(+0.47%)
Jan 08, 2020 10.38 10.60 10.32 10.57 105,090 +0.18(+1.78%)
Jan 07, 2020 10.44 10.44 10.26 10.38 116,333 -0.03(-0.27%)
Jan 06, 2020 10.35 10.50 10.35 10.41 157,069 +0.06(+0.62%)
Jan 03, 2020 10.21 10.35 10.21 10.35 103,991 +0.12(+1.18%)
Jan 02, 2020 10.24 10.28 10.19 10.23 98,669 -0.04(-0.35%)
Dec 31, 2019 10.18 10.26 10.18 10.26 98,770 +0.07(+0.70%)
Dec 30, 2019 10.14 10.26 10.13 10.19 99,727 +0.01(+0.14%)
Dec 27, 2019 10.17 10.27 10.13 10.18 94,960 -0.01(-0.14%)
Dec 26, 2019 10.30 10.30 10.14 10.19 90,780 -0.11(-1.10%)
Dec 24, 2019 10.25 10.33 10.18 10.30 56,722 +0.04(+0.35%)
Dec 23, 2019 10.28 10.34 10.25 10.27 87,874 +0.03(+0.28%)
Dec 20, 2019 10.18 10.33 10.18 10.24 94,255 +0.09(+0.91%)
Dec 19, 2019 10.10 10.19 10.09 10.15 147,584 +0.06(+0.56%)
Dec 18, 2019 9.986 10.13 9.972 10.09 91,914 +0.11(+1.14%)
Dec 17, 2019 9.929 10.08 9.929 9.979 122,203 +0.03(+0.28%)
Dec 16, 2019 10.01 10.03 9.894 9.950 245,907 -0.06(-0.63%)
Dec 13, 2019 10.24 10.28 10.00 10.01 124,166 -0.18(-1.80%)
Dec 12, 2019 10.19 10.29 10.16 10.20 106,486 -0.02(-0.21%)
Dec 11, 2019 10.33 10.35 10.15 10.22 127,423 -0.13(-1.29%)
Dec 10, 2019 10.44 10.51 10.32 10.35 152,783 -0.09(-0.88%)
Dec 09, 2019 10.52 10.52 10.43 10.44 79,025 -0.04(-0.34%)
Dec 06, 2019 10.58 10.59 10.45 10.48 82,588 -0.05(-0.50%)
Dec 05, 2019 10.53 10.55 10.46 10.53 70,093 -0.05(-0.43%)
Dec 04, 2019 10.61 10.71 10.57 10.58 153,143 -0.07(-0.62%)
Dec 03, 2019 10.68 10.69 10.57 10.64 146,228 -0.12(-1.09%)
Dec 02, 2019 11.01 11.02 10.67 10.76 128,422 -0.32(-2.86%)
Nov 29, 2019 10.88 11.08 10.86 11.08 33,773 +0.23(+2.08%)
Nov 27, 2019 10.76 10.94 10.68 10.85 80,318 +0.11(+0.98%)
Nov 26, 2019 10.59 10.82 10.59 10.75 83,533 +0.18(+1.67%)
Nov 25, 2019 10.55 10.63 10.52 10.57 74,278 +0.04(+0.40%)
Nov 22, 2019 10.44 10.55 10.42 10.53 74,216 +0.11(+1.08%)
Nov 21, 2019 10.54 10.56 10.41 10.42 67,535 -0.15(-1.40%)
Nov 20, 2019 10.59 10.63 10.56 10.56 46,130 -0.03(-0.27%)
Nov 19, 2019 10.69 10.69 10.56 10.59 71,372 -0.03(-0.27%)
Nov 18, 2019 10.57 10.63 10.57 10.62 79,441 +0.02(+0.20%)
Nov 15, 2019 10.58 10.61 10.57 10.60 87,413 -0.01(-0.07%)
Nov 14, 2019 10.63 10.65 10.58 10.61 91,819 -0.03(-0.27%)
Nov 13, 2019 10.57 10.63 10.54 10.63 69,822 +0.06(+0.60%)
Nov 12, 2019 10.59 10.67 10.53 10.57 80,833 -0.04(-0.40%)
Nov 11, 2019 10.58 10.64 10.55 10.61 102,179 +0.01(+0.13%)
Nov 08, 2019 10.45 10.66 10.45 10.60 87,735 +0.13(+1.27%)
Nov 07, 2019 10.69 10.69 10.44 10.47 194,652 -0.22(-2.03%)
Nov 06, 2019 10.82 10.91 10.65 10.68 254,066 -0.15(-1.36%)
Nov 05, 2019 11.09 11.09 10.75 10.83 172,239 -0.24(-2.15%)
Nov 04, 2019 10.96 11.10 10.87 11.07 171,324 +0.13(+1.15%)
Nov 01, 2019 10.97 11.02 10.87 10.94 124,398 +0.03(+0.26%)
Oct 31, 2019 10.86 10.97 10.80 10.91 195,663 +0.13(+1.24%)
Oct 30, 2019 10.72 10.79 10.59 10.78 117,045 +0.10(+0.92%)
Oct 29, 2019 10.55 10.79 10.55 10.68 152,960 +0.11(+1.06%)
Oct 28, 2019 10.58 10.61 10.51 10.57 142,787 +0.00(+0.00%)
Oct 25, 2019 10.60 10.68 10.55 10.57 196,869 -0.03(-0.26%)
Oct 24, 2019 10.56 10.68 10.54 10.60 304,714 +0.28(+2.72%)
Oct 23, 2019 10.40 10.42 10.26 10.32 80,813 -0.12(-1.14%)
Oct 22, 2019 10.55 10.56 10.38 10.44 76,816 -0.08(-0.73%)
Oct 21, 2019 10.40 10.54 10.33 10.51 101,865 +0.20(+1.90%)
Oct 18, 2019 10.30 10.32 10.23 10.32 65,195 +0.03(+0.27%)
Oct 17, 2019 10.16 10.33 10.16 10.29 133,214 +0.16(+1.59%)
Oct 16, 2019 10.14 10.14 10.01 10.13 96,965 +0.04(+0.35%)
Oct 15, 2019 10.18 10.21 10.05 10.09 66,611 -0.05(-0.48%)
Oct 14, 2019 10.17 10.21 10.12 10.14 85,544 +0.01(+0.07%)
Oct 11, 2019 10.18 10.23 10.14 10.14 67,133 -0.01(-0.07%)
Oct 10, 2019 10.12 10.23 10.12 10.14 75,834 -0.01(-0.07%)
Oct 09, 2019 10.19 10.26 10.14 10.15 79,541 -0.01(-0.14%)
Oct 08, 2019 10.23 10.25 10.16 10.16 60,900 -0.08(-0.75%)
Oct 07, 2019 10.26 10.28 10.22 10.24 47,963 -0.03(-0.27%)
Oct 04, 2019 10.20 10.37 10.20 10.27 84,347 +0.10(+1.03%)
Oct 03, 2019 10.08 10.19 10.03 10.16 90,459 +0.09(+0.90%)
Oct 02, 2019 10.18 10.23 9.878 10.07 180,469 -0.18(-1.77%)
Oct 01, 2019 10.27 10.35 10.16 10.25 145,571 -0.06(-0.54%)
Sep 30, 2019 10.35 10.41 10.30 10.31 88,013 -0.01(-0.07%)
Sep 27, 2019 10.36 10.36 10.21 10.32 66,272 -0.03(-0.34%)
Sep 26, 2019 10.21 10.41 10.21 10.35 80,716 +0.16(+1.57%)
Sep 25, 2019 10.23 10.26 10.16 10.19 94,068 -0.05(-0.48%)
Sep 24, 2019 10.28 10.34 10.21 10.24 99,708 +0.01(+0.14%)
Sep 23, 2019 10.32 10.38 10.21 10.23 181,175 -0.09(-0.88%)
Sep 20, 2019 10.26 10.35 10.24 10.32 59,961 +0.08(+0.82%)
Sep 19, 2019 10.21 10.27 10.21 10.23 64,778 +0.06(+0.62%)
Sep 18, 2019 10.28 10.35 10.12 10.17 99,350 -0.09(-0.88%)
Sep 17, 2019 10.21 10.33 10.21 10.26 62,061 +0.06(+0.55%)
Sep 16, 2019 10.19 10.23 10.15 10.21 80,495 +0.04(+0.41%)
Sep 13, 2019 10.39 10.39 10.12 10.16 72,404 -0.23(-2.17%)
Sep 12, 2019 10.19 10.39 10.19 10.39 92,672 +0.24(+2.36%)
Sep 11, 2019 10.27 10.30 10.13 10.15 100,555 -0.17(-1.61%)
Sep 10, 2019 10.40 10.40 10.07 10.32 145,817 -0.13(-1.26%)
Sep 09, 2019 10.58 10.60 10.43 10.45 112,731 -0.15(-1.37%)
Sep 06, 2019 10.65 10.68 10.56 10.59 59,855 -0.06(-0.52%)
Sep 05, 2019 10.68 10.68 10.51 10.65 115,294 -0.04(-0.39%)
Sep 04, 2019 10.40 10.72 10.35 10.69 185,190 +0.33(+3.21%)
Sep 03, 2019 10.12 10.40 10.06 10.36 122,342 +0.20(+1.98%)
Aug 30, 2019 10.14 10.18 10.13 10.16 51,202 +0.00(+0.00%)
Aug 29, 2019 10.12 10.18 10.06 10.16 100,800 +0.05(+0.46%)
Aug 28, 2019 10.05 10.14 10.01 10.11 53,365 +0.09(+0.92%)
Aug 27, 2019 10.09 10.10 10.01 10.02 81,685 -0.10(-0.96%)
Aug 26, 2019 10.01 10.13 9.984 10.12 70,859 +0.17(+1.67%)
Aug 23, 2019 9.991 10.06 9.949 9.949 109,615 -0.04(-0.42%)
Aug 22, 2019 9.908 9.991 9.887 9.991 57,565 +0.05(+0.49%)
Aug 21, 2019 9.928 9.998 9.894 9.942 77,864 +0.00(+0.00%)
Aug 20, 2019 9.984 10.00 9.915 9.942 67,719 -0.01(-0.14%)
Aug 19, 2019 9.929 9.963 9.860 9.956 67,885 +0.03(+0.28%)
Aug 16, 2019 9.949 9.949 9.873 9.929 95,868 +0.02(+0.21%)
Aug 15, 2019 9.922 9.963 9.860 9.908 121,334 +0.08(+0.77%)
Aug 14, 2019 9.867 9.970 9.756 9.832 89,485 -0.06(-0.63%)
Aug 13, 2019 9.901 9.949 9.770 9.894 97,760 +0.05(+0.49%)
Aug 12, 2019 9.860 9.860 9.798 9.846 43,697 +0.01(+0.14%)
Aug 09, 2019 9.811 9.846 9.762 9.832 61,349 +0.02(+0.21%)
Aug 08, 2019 9.674 9.811 9.674 9.811 65,721 +0.13(+1.35%)
Aug 07, 2019 9.584 9.694 9.494 9.680 62,169 +0.08(+0.86%)
Aug 06, 2019 9.405 9.598 9.308 9.598 104,607 +0.19(+2.05%)
Aug 05, 2019 9.563 9.584 9.315 9.405 173,425 -0.23(-2.36%)
Aug 02, 2019 9.715 9.723 9.618 9.632 68,166 -0.06(-0.64%)
Aug 01, 2019 9.777 9.811 9.687 9.694 95,567 -0.03(-0.35%)
Jul 31, 2019 9.818 9.832 9.680 9.729 149,951 -0.04(-0.42%)
Jul 30, 2019 9.708 9.839 9.687 9.770 159,165 +0.02(+0.21%)
Jul 29, 2019 9.653 9.798 9.639 9.749 119,341 +0.10(+1.00%)
Jul 26, 2019 9.687 9.705 9.611 9.653 142,424 -0.03(-0.36%)
Jul 25, 2019 9.680 9.730 9.556 9.687 184,996 +0.00(+0.00%)
Jul 24, 2019 9.811 9.811 9.646 9.687 156,221 -0.12(-1.20%)
Jul 23, 2019 9.736 9.825 9.722 9.805 54,920 +0.06(+0.64%)
Jul 22, 2019 9.729 9.770 9.680 9.742 57,497 +0.04(+0.43%)
Jul 19, 2019 9.729 9.736 9.680 9.701 102,539 -0.02(-0.21%)
Jul 18, 2019 9.667 9.722 9.584 9.722 107,660 +0.08(+0.79%)
Jul 17, 2019 9.687 9.694 9.591 9.646 84,220 -0.04(-0.43%)
Jul 16, 2019 9.660 9.798 9.618 9.687 144,251 -0.02(-0.21%)
Jul 15, 2019 9.735 9.749 9.681 9.708 101,482 +0.03(+0.28%)
Jul 12, 2019 9.722 9.742 9.650 9.681 90,286 -0.06(-0.63%)
Jul 11, 2019 9.797 9.804 9.687 9.742 57,392 -0.05(-0.56%)
Jul 10, 2019 9.838 9.845 9.783 9.797 67,541 -0.01(-0.07%)
Jul 09, 2019 9.804 9.838 9.742 9.804 75,442 +0.01(+0.07%)
Jul 08, 2019 9.783 9.804 9.722 9.797 82,296 +0.01(+0.14%)
Jul 05, 2019 9.831 9.852 9.694 9.783 76,867 -0.08(-0.76%)
Jul 03, 2019 9.852 9.873 9.831 9.859 31,943 +0.05(+0.56%)
Jul 02, 2019 9.715 9.838 9.715 9.804 101,533 +0.09(+0.92%)
Jul 01, 2019 9.770 9.770 9.598 9.715 87,473 +0.05(+0.57%)
Jun 28, 2019 9.585 9.701 9.550 9.660 78,763 +0.14(+1.51%)
Jun 27, 2019 9.434 9.543 9.434 9.516 77,735 +0.11(+1.17%)
Jun 26, 2019 9.578 9.595 9.399 9.406 114,491 -0.18(-1.86%)
Jun 25, 2019 9.729 9.735 9.585 9.585 102,515 -0.12(-1.20%)
Jun 24, 2019 9.873 9.873 9.639 9.701 75,528 -0.12(-1.26%)
Jun 21, 2019 9.934 9.955 9.776 9.825 85,765 -0.11(-1.10%)
Jun 20, 2019 9.859 10.01 9.735 9.934 135,386 +0.09(+0.91%)
Jun 19, 2019 9.873 9.914 9.797 9.845 63,464 -0.01(-0.07%)
Jun 18, 2019 9.852 9.962 9.845 9.852 63,667 +0.03(+0.28%)
Jun 17, 2019 9.811 9.872 9.770 9.825 75,967 +0.05(+0.56%)
Jun 14, 2019 9.790 9.852 9.750 9.770 87,270 -0.05(-0.49%)
Jun 13, 2019 9.859 9.990 9.798 9.818 130,506 -0.03(-0.28%)
Jun 12, 2019 9.729 9.888 9.715 9.845 86,361 +0.14(+1.48%)
Jun 11, 2019 9.865 9.913 9.688 9.702 78,914 -0.17(-1.73%)
Jun 10, 2019 9.804 9.886 9.777 9.872 164,083 +0.07(+0.70%)
Jun 07, 2019 9.497 9.879 9.443 9.804 306,987 +0.35(+3.75%)
Jun 06, 2019 9.443 9.504 9.427 9.450 162,939 +0.01(+0.07%)
Jun 05, 2019 9.450 9.490 9.409 9.443 120,933 +0.05(+0.58%)
Jun 04, 2019 9.484 9.503 9.381 9.388 156,309 -0.06(-0.65%)
Jun 03, 2019 9.436 9.538 9.354 9.450 196,615 +0.04(+0.43%)
May 31, 2019 9.231 9.409 9.184 9.409 247,584 +0.15(+1.62%)
May 30, 2019 9.163 9.259 9.150 9.259 103,997 +0.11(+1.19%)
May 29, 2019 9.218 9.226 9.109 9.150 111,980 -0.05(-0.59%)
May 28, 2019 9.286 9.293 9.197 9.204 208,740 +0.00(+0.00%)
May 24, 2019 9.204 9.225 9.170 9.204 111,178 +0.06(+0.67%)
May 23, 2019 9.054 9.143 9.054 9.143 95,333 +0.03(+0.30%)
May 22, 2019 9.081 9.129 9.047 9.116 172,338 +0.07(+0.75%)
May 21, 2019 9.068 9.136 9.047 9.047 173,832 -0.02(-0.23%)
May 20, 2019 9.156 9.156 9.041 9.068 198,664 -0.05(-0.60%)
May 17, 2019 9.238 9.238 9.122 9.122 113,378 -0.12(-1.33%)
May 16, 2019 9.143 9.252 9.136 9.245 131,435 +0.10(+1.12%)
May 15, 2019 9.252 9.272 9.139 9.143 261,911 -0.16(-1.76%)
May 14, 2019 9.047 9.306 9.017 9.306 87,506 +0.29(+3.25%)
May 13, 2019 9.020 9.067 8.945 9.013 131,345 -0.05(-0.52%)
May 10, 2019 8.966 9.067 8.966 9.061 126,312 +0.05(+0.53%)
May 09, 2019 9.027 9.054 8.949 9.013 139,728 -0.02(-0.23%)
May 08, 2019 8.925 9.192 8.884 9.034 156,547 +0.06(+0.68%)
May 07, 2019 9.291 9.306 8.945 8.973 202,583 -0.26(-2.86%)
May 06, 2019 9.223 9.278 9.191 9.237 95,668 -0.02(-0.22%)
May 03, 2019 9.264 9.298 9.210 9.257 92,373 +0.04(+0.44%)
May 02, 2019 9.311 9.358 9.210 9.217 89,175 -0.09(-0.95%)
May 01, 2019 9.189 9.354 9.176 9.305 165,480 +0.13(+1.40%)
Apr 30, 2019 9.074 9.183 9.013 9.176 100,397 +0.15(+1.65%)
Apr 29, 2019 9.122 9.142 9.006 9.027 79,491 -0.09(-0.97%)
Apr 26, 2019 9.149 9.169 9.095 9.115 97,390 +0.00(+0.00%)
Apr 25, 2019 9.054 9.135 9.000 9.115 142,672 +0.07(+0.75%)
Apr 24, 2019 8.871 9.047 8.837 9.047 146,436 +0.22(+2.46%)
Apr 23, 2019 8.661 8.830 8.661 8.830 139,363 +0.18(+2.12%)
Apr 22, 2019 8.776 8.776 8.607 8.647 115,091 -0.06(-0.70%)
Apr 18, 2019 8.681 8.762 8.661 8.708 211,897 +0.00(+0.00%)
Apr 17, 2019 8.830 8.863 8.701 8.708 153,305 -0.08(-0.93%)
Apr 16, 2019 8.939 8.945 8.790 8.790 120,962 -0.16(-1.82%)
Apr 15, 2019 8.959 8.959 8.925 8.952 80,524 -0.01(-0.08%)
Apr 12, 2019 8.966 8.966 8.878 8.959 91,893 +0.05(+0.53%)
Apr 11, 2019 8.925 8.963 8.898 8.912 121,321 -0.02(-0.23%)
Apr 10, 2019 8.898 8.945 8.898 8.932 83,441 +0.04(+0.45%)
Apr 09, 2019 8.952 8.959 8.885 8.892 79,369 -0.05(-0.60%)
Apr 08, 2019 8.932 8.945 8.905 8.945 74,075 +0.00(+0.00%)
Apr 05, 2019 8.952 8.959 8.878 8.945 55,818 +0.04(+0.45%)
Apr 04, 2019 8.919 8.952 8.871 8.905 102,806 -0.04(-0.45%)
Apr 03, 2019 8.952 8.952 8.878 8.945 140,575 +0.01(+0.08%)
Apr 02, 2019 8.898 8.939 8.858 8.939 105,006 +0.03(+0.38%)
Apr 01, 2019 8.898 8.905 8.838 8.905 114,857 +0.02(+0.23%)
Mar 29, 2019 8.871 8.898 8.845 8.885 123,217 +0.01(+0.15%)
Mar 28, 2019 8.858 8.871 8.804 8.871 78,467 +0.04(+0.46%)
Mar 27, 2019 8.865 8.871 8.792 8.831 76,923 +0.03(+0.31%)
Mar 26, 2019 8.818 8.824 8.770 8.804 62,162 +0.01(+0.07%)
Mar 25, 2019 8.892 8.892 8.777 8.798 72,105 -0.07(-0.83%)
Mar 22, 2019 8.818 8.912 8.817 8.871 116,091 +0.08(+0.92%)
Mar 21, 2019 8.804 8.817 8.757 8.791 122,087 +0.03(+0.31%)
Mar 20, 2019 8.663 8.777 8.658 8.764 66,332 +0.09(+1.01%)
Mar 19, 2019 8.764 8.777 8.636 8.676 97,020 -0.03(-0.31%)
Mar 18, 2019 8.803 8.830 8.696 8.703 82,600 -0.13(-1.44%)
Mar 15, 2019 8.837 8.904 8.740 8.830 123,083 +0.05(+0.53%)
Mar 14, 2019 8.777 8.783 8.710 8.783 63,164 +0.07(+0.77%)
Mar 13, 2019 8.730 8.730 8.670 8.716 97,469 +0.01(+0.15%)
Mar 12, 2019 8.750 8.750 8.670 8.703 135,226 -0.03(-0.31%)
Mar 11, 2019 8.736 8.743 8.637 8.730 121,351 -0.01(-0.08%)
Mar 08, 2019 8.676 8.736 8.618 8.736 134,884 +0.06(+0.69%)
Mar 07, 2019 8.656 8.697 8.596 8.676 183,444 +0.02(+0.23%)
Mar 06, 2019 8.623 8.694 8.582 8.656 127,523 +0.03(+0.39%)
Mar 05, 2019 8.549 8.637 8.535 8.623 83,844 +0.06(+0.71%)
Mar 04, 2019 8.482 8.562 8.475 8.562 62,408 +0.09(+1.02%)
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.