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 )

11.50 -0.10 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Dec 01, 2016 6.665 6.688 6.586 6.615 148,620 -0.07(-1.01%)
Nov 30, 2016 6.716 6.795 6.676 6.682 165,316 -0.08(-1.25%)
Nov 29, 2016 6.744 6.830 6.744 6.766 180,914 +0.02(+0.33%)
Nov 28, 2016 6.744 6.776 6.738 6.744 190,873 +0.00(+0.00%)
Nov 25, 2016 6.733 6.851 6.733 6.744 52,145 +0.02(+0.25%)
Nov 23, 2016 6.727 6.727 6.727 0 -0.03(-0.42%)
Nov 22, 2016 6.710 6.755 6.671 6.755 121,813 +0.09(+1.35%)
Nov 21, 2016 6.710 6.716 6.655 6.665 196,662 -0.01(-0.08%)
Nov 18, 2016 6.660 6.682 6.536 6.671 133,722 -0.01(-0.17%)
Nov 17, 2016 6.654 6.789 6.615 6.682 168,376 +0.02(+0.25%)
Nov 16, 2016 6.676 6.688 6.615 6.665 114,403 -0.03(-0.42%)
Nov 15, 2016 6.749 6.749 6.632 6.693 148,301 +0.02(+0.33%)
Nov 14, 2016 6.587 6.699 6.548 6.671 113,187 +0.08(+1.19%)
Nov 11, 2016 6.537 6.660 6.537 6.593 166,577 +0.02(+0.25%)
Nov 10, 2016 6.749 6.749 6.565 6.576 260,623 -0.18(-2.72%)
Nov 09, 2016 6.676 6.816 6.654 6.760 358,156 -0.08(-1.14%)
Nov 08, 2016 6.788 6.861 6.732 6.838 215,010 +0.06(+0.82%)
Nov 07, 2016 6.598 6.816 6.598 6.783 542,073 +0.24(+3.68%)
Nov 04, 2016 6.509 6.559 6.503 6.542 137,861 +0.02(+0.34%)
Nov 03, 2016 6.593 6.598 6.498 6.520 193,160 -0.07(-1.10%)
Nov 02, 2016 6.676 6.682 6.571 6.593 146,361 -0.08(-1.25%)
Nov 01, 2016 6.827 6.846 6.654 6.676 155,382 -0.12(-1.73%)
Oct 31, 2016 6.738 6.799 6.699 6.794 121,674 +0.07(+1.08%)
Oct 28, 2016 6.643 6.738 6.526 6.721 139,255 +0.05(+0.75%)
Oct 27, 2016 6.822 6.844 6.682 6.671 171,829 -0.15(-2.21%)
Oct 26, 2016 6.877 6.877 6.766 6.822 137,770 -0.08(-1.13%)
Oct 25, 2016 6.911 6.939 6.875 6.900 107,055 -0.04(-0.57%)
Oct 24, 2016 6.911 7.000 6.911 6.939 189,085 +0.01(+0.16%)
Oct 21, 2016 6.850 6.928 6.850 6.928 132,587 +0.03(+0.49%)
Oct 20, 2016 6.911 6.941 6.847 6.894 177,228 -0.03(-0.40%)
Oct 19, 2016 6.928 6.944 6.884 6.922 166,116 +0.01(+0.16%)
Oct 18, 2016 6.928 6.967 6.889 6.911 155,913 +0.03(+0.41%)
Oct 17, 2016 6.961 6.963 6.850 6.883 124,142 -0.07(-1.04%)
Oct 14, 2016 6.972 7.016 6.927 6.955 132,679 -0.04(-0.56%)
Oct 13, 2016 6.961 6.999 6.911 6.994 136,794 +0.02(+0.32%)
Oct 12, 2016 6.905 6.983 6.905 6.972 112,793 +0.03(+0.40%)
Oct 11, 2016 6.988 6.988 6.900 6.944 124,692 -0.07(-1.03%)
Oct 10, 2016 6.950 7.016 6.950 7.016 86,507 +0.05(+0.72%)
Oct 07, 2016 7.000 7.029 6.905 6.966 106,967 -0.02(-0.24%)
Oct 06, 2016 6.988 7.016 6.938 6.983 151,863 -0.03(-0.40%)
Oct 05, 2016 7.083 7.088 6.988 7.011 319,784 -0.07(-1.02%)
Oct 04, 2016 7.199 7.199 7.022 7.083 194,558 -0.14(-2.00%)
Oct 03, 2016 7.271 7.299 7.183 7.227 220,036 -0.08(-1.14%)
Sep 30, 2016 7.310 7.360 7.266 7.310 177,156 +0.02(+0.30%)
Sep 29, 2016 7.343 7.354 7.249 7.288 138,876 -0.07(-0.98%)
Sep 28, 2016 7.332 7.404 7.321 7.360 133,979 +0.01(+0.08%)
Sep 27, 2016 7.388 7.421 7.327 7.354 100,705 -0.02(-0.30%)
Sep 26, 2016 7.371 7.406 7.360 7.377 90,755 -0.01(-0.08%)
Sep 23, 2016 7.366 7.404 7.305 7.382 146,229 +0.02(+0.23%)
Sep 22, 2016 7.366 7.418 7.327 7.366 171,366 +0.08(+1.07%)
Sep 21, 2016 7.244 7.293 7.210 7.288 205,639 +0.02(+0.31%)
Sep 20, 2016 7.354 7.354 7.232 7.266 127,321 -0.02(-0.30%)
Sep 19, 2016 7.255 7.288 7.223 7.288 60,991 +0.08(+1.13%)
Sep 16, 2016 7.228 7.262 7.184 7.206 80,123 -0.02(-0.23%)
Sep 15, 2016 7.206 7.310 7.206 7.223 94,722 -0.02(-0.30%)
Sep 14, 2016 7.255 7.277 7.086 7.244 104,704 +0.01(+0.15%)
Sep 13, 2016 7.364 7.364 7.212 7.233 91,937 -0.17(-2.28%)
Sep 12, 2016 7.304 7.451 7.299 7.402 95,737 +0.07(+0.97%)
Sep 09, 2016 7.528 7.528 7.299 7.331 140,097 -0.25(-3.30%)
Sep 08, 2016 7.593 7.620 7.528 7.582 154,424 -0.01(-0.14%)
Sep 07, 2016 7.538 7.615 7.517 7.593 114,899 +0.06(+0.80%)
Sep 06, 2016 7.517 7.538 7.473 7.533 82,150 +0.06(+0.80%)
Sep 02, 2016 7.484 7.473 7.473 7.473 82,249 +0.02(+0.29%)
Sep 01, 2016 7.468 7.484 7.408 7.451 97,241 +0.01(+0.07%)
Aug 31, 2016 7.440 7.498 7.419 7.446 67,370 +0.00(+0.00%)
Aug 30, 2016 7.446 7.451 7.397 7.446 101,467 +0.00(+0.00%)
Aug 29, 2016 7.419 7.511 7.419 7.446 134,341 +0.04(+0.51%)
Aug 26, 2016 7.479 7.526 7.391 7.408 105,227 -0.05(-0.73%)
Aug 25, 2016 7.440 7.533 7.435 7.462 166,866 -0.01(-0.07%)
Aug 24, 2016 7.528 7.528 7.424 7.468 118,638 -0.06(-0.80%)
Aug 23, 2016 7.566 7.571 7.473 7.528 117,748 +0.02(+0.29%)
Aug 22, 2016 7.500 7.555 7.473 7.506 63,190 +0.00(+0.00%)
Aug 19, 2016 7.489 7.538 7.489 7.506 63,838 -0.01(-0.14%)
Aug 18, 2016 7.555 7.593 7.484 7.517 84,472 -0.07(-0.86%)
Aug 17, 2016 7.582 7.597 7.501 7.582 72,808 +0.04(+0.51%)
Aug 16, 2016 7.615 7.631 7.544 7.544 75,404 -0.08(-1.00%)
Aug 15, 2016 7.609 7.718 7.604 7.620 69,682 +0.02(+0.21%)
Aug 12, 2016 7.653 7.735 7.593 7.604 143,089 -0.02(-0.24%)
Aug 11, 2016 7.636 7.664 7.566 7.622 114,603 -0.02(-0.26%)
Aug 10, 2016 7.686 7.713 7.582 7.642 189,668 -0.04(-0.50%)
Aug 09, 2016 7.675 7.744 7.628 7.680 90,830 +0.03(+0.36%)
Aug 08, 2016 7.696 7.724 7.653 7.653 73,855 -0.05(-0.64%)
Aug 05, 2016 7.707 7.729 7.658 7.702 89,359 -0.03(-0.35%)
Aug 04, 2016 7.696 7.735 7.626 7.729 121,625 +0.01(+0.07%)
Aug 03, 2016 7.658 7.735 7.615 7.724 100,404 +0.05(+0.64%)
Aug 02, 2016 7.718 7.718 7.626 7.675 101,886 -0.04(-0.49%)
Aug 01, 2016 7.713 7.745 7.669 7.713 128,336 +0.01(+0.14%)
Jul 29, 2016 7.735 7.767 7.664 7.702 95,410 -0.03(-0.42%)
Jul 28, 2016 7.707 7.751 7.666 7.735 128,216 +0.06(+0.78%)
Jul 27, 2016 7.615 7.735 7.544 7.675 68,158 +0.03(+0.43%)
Jul 26, 2016 7.620 7.724 7.599 7.642 78,533 +0.06(+0.79%)
Jul 25, 2016 7.691 7.691 7.552 7.582 91,768 -0.10(-1.35%)
Jul 22, 2016 7.577 7.735 7.577 7.686 144,101 +0.11(+1.44%)
Jul 21, 2016 7.598 7.626 7.538 7.577 125,828 -0.02(-0.29%)
Jul 20, 2016 7.582 7.626 7.555 7.598 155,465 +0.02(+0.29%)
Jul 19, 2016 7.495 7.582 7.479 7.577 96,112 +0.07(+0.87%)
Jul 18, 2016 7.479 7.538 7.479 7.511 131,662 +0.05(+0.66%)
Jul 15, 2016 7.370 7.533 7.315 7.462 158,311 +0.06(+0.81%)
Jul 14, 2016 7.495 7.533 7.380 7.402 97,837 -0.07(-0.95%)
Jul 13, 2016 7.511 7.533 7.459 7.473 121,306 -0.04(-0.58%)
Jul 12, 2016 7.549 7.582 7.517 7.517 151,186 -0.04(-0.50%)
Jul 11, 2016 7.566 7.611 7.506 7.555 134,117 +0.01(+0.14%)
Jul 08, 2016 7.555 7.574 7.544 7.544 107,986 +0.00(+0.00%)
Jul 07, 2016 7.566 7.639 7.524 7.544 96,782 -0.02(-0.29%)
Jul 06, 2016 7.598 7.626 7.528 7.566 112,785 -0.01(-0.14%)
Jul 05, 2016 7.658 7.675 7.549 7.577 110,722 -0.14(-1.83%)
Jul 01, 2016 7.626 7.718 7.718 7.718 148,158 +0.10(+1.29%)
Jun 30, 2016 7.691 7.713 7.558 7.620 163,159 -0.05(-0.71%)
Jun 29, 2016 7.517 7.680 7.457 7.675 87,035 +0.23(+3.07%)
Jun 28, 2016 7.326 7.544 7.321 7.446 135,929 +0.14(+1.86%)
Jun 27, 2016 7.277 7.370 7.190 7.310 213,546 +0.04(+0.60%)
Jun 24, 2016 7.179 7.266 7.141 7.266 85,177 -0.04(-0.60%)
Jun 23, 2016 7.272 7.339 7.255 7.310 76,333 +0.06(+0.76%)
Jun 22, 2016 7.228 7.288 7.223 7.255 82,214 +0.02(+0.29%)
Jun 21, 2016 7.342 7.342 7.201 7.233 86,949 -0.09(-1.26%)
Jun 20, 2016 7.326 7.389 7.272 7.326 67,512 +0.05(+0.67%)
Jun 17, 2016 7.272 7.347 7.245 7.277 100,965 +0.01(+0.07%)
Jun 16, 2016 7.175 7.282 7.074 7.272 93,951 +0.07(+0.97%)
Jun 15, 2016 7.122 7.282 7.100 7.202 121,448 +0.08(+1.13%)
Jun 14, 2016 7.111 7.133 7.086 7.122 95,969 +0.03(+0.45%)
Jun 13, 2016 7.074 7.149 7.061 7.090 86,814 +0.03(+0.38%)
Jun 10, 2016 7.031 7.084 7.009 7.063 128,090 +0.02(+0.23%)
Jun 09, 2016 7.036 7.063 7.010 7.047 168,303 +0.01(+0.08%)
Jun 08, 2016 7.009 7.052 6.993 7.042 166,731 +0.04(+0.61%)
Jun 07, 2016 6.967 7.009 6.967 6.999 91,205 +0.04(+0.62%)
Jun 06, 2016 7.026 7.026 6.935 6.956 210,247 -0.04(-0.61%)
Jun 03, 2016 6.977 7.042 6.956 6.999 66,986 +0.05(+0.69%)
Jun 02, 2016 6.945 7.058 6.929 6.951 202,977 +0.00(+0.00%)
Jun 01, 2016 6.945 6.993 6.945 6.951 142,249 -0.02(-0.31%)
May 31, 2016 6.977 7.009 6.940 6.972 236,942 -0.03(-0.38%)
May 27, 2016 6.961 6.999 6.999 6.999 60,365 +0.06(+0.93%)
May 26, 2016 6.940 6.951 6.913 6.935 38,534 +0.01(+0.08%)
May 25, 2016 6.999 7.026 6.924 6.929 171,723 -0.07(-1.01%)
May 24, 2016 6.999 7.047 6.988 7.000 146,063 +0.04(+0.63%)
May 23, 2016 6.897 6.988 6.876 6.956 168,851 +0.08(+1.17%)
May 20, 2016 6.844 6.876 6.844 6.876 57,952 +0.06(+0.84%)
May 19, 2016 6.870 6.870 6.790 6.818 90,168 -0.07(-1.07%)
May 18, 2016 6.935 6.940 6.857 6.892 166,711 -0.04(-0.62%)
May 17, 2016 7.036 7.036 6.924 6.935 120,760 -0.12(-1.74%)
May 16, 2016 6.972 7.079 6.972 7.058 88,023 +0.04(+0.53%)
May 13, 2016 7.084 7.084 6.972 7.020 68,753 -0.06(-0.83%)
May 12, 2016 7.074 7.079 6.996 7.079 56,737 +0.02(+0.30%)
May 11, 2016 7.159 7.323 7.004 7.058 123,646 -0.11(-1.57%)
May 10, 2016 7.175 7.246 7.133 7.170 56,786 +0.01(+0.15%)
May 09, 2016 7.111 7.159 7.106 7.159 98,363 +0.05(+0.75%)
May 06, 2016 7.036 7.106 7.022 7.106 34,109 +0.06(+0.91%)
May 05, 2016 7.009 7.052 6.999 7.042 61,421 +0.01(+0.15%)
May 04, 2016 6.967 7.036 6.956 7.031 165,879 +0.06(+0.92%)
May 03, 2016 6.967 6.999 6.929 6.967 47,028 -0.02(-0.23%)
May 02, 2016 6.940 6.988 6.940 6.983 57,950 +0.04(+0.62%)
Apr 29, 2016 6.919 6.945 6.876 6.940 85,844 +0.01(+0.15%)
Apr 28, 2016 6.892 7.015 6.892 6.929 72,745 -0.00(-0.04%)
Apr 27, 2016 6.924 6.956 6.908 6.932 34,718 +0.01(+0.20%)
Apr 26, 2016 6.892 6.956 6.892 6.918 78,671 +0.03(+0.46%)
Apr 25, 2016 6.886 6.993 6.849 6.886 102,456 +0.01(+0.15%)
Apr 22, 2016 6.870 6.913 6.823 6.876 70,922 +0.02(+0.31%)
Apr 21, 2016 7.031 7.041 6.833 6.854 234,774 -0.15(-2.21%)
Apr 20, 2016 7.143 7.143 6.993 7.009 161,140 -0.12(-1.66%)
Apr 19, 2016 7.074 7.154 7.052 7.127 98,623 +0.06(+0.89%)
Apr 18, 2016 7.009 7.076 7.006 7.064 92,973 +0.07(+0.94%)
Apr 15, 2016 6.988 7.019 6.972 6.999 108,052 +0.02(+0.23%)
Apr 14, 2016 7.009 7.020 6.967 6.983 71,236 -0.03(-0.38%)
Apr 13, 2016 6.993 7.027 6.938 7.009 168,626 +0.02(+0.31%)
Apr 12, 2016 6.951 6.988 6.904 6.988 84,560 +0.07(+1.08%)
Apr 11, 2016 6.945 6.945 6.897 6.913 66,839 -0.02(-0.31%)
Apr 08, 2016 6.945 6.967 6.908 6.935 52,605 +0.02(+0.23%)
Apr 07, 2016 6.924 7.004 6.892 6.918 48,445 -0.04(-0.54%)
Apr 06, 2016 6.999 7.009 6.940 6.956 71,317 -0.06(-0.84%)
Apr 05, 2016 6.961 7.047 6.956 7.015 97,405 +0.03(+0.38%)
Apr 04, 2016 6.999 6.999 6.967 6.988 73,070 +0.01(+0.15%)
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.