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 REIT and Preferred Incm Fd, Inc. (NY: RNP )

20.22 -0.18 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2014 7.861 7.930 7.848 7.930 311,529 +0.07(+0.87%)
Apr 29, 2014 7.857 7.871 7.852 7.861 374,234 +0.01(+0.17%)
Apr 28, 2014 7.843 7.866 7.825 7.848 431,523 +0.01(+0.17%)
Apr 25, 2014 7.834 7.843 7.811 7.834 247,389 -0.00(-0.06%)
Apr 24, 2014 7.861 7.861 7.830 7.839 327,333 -0.02(-0.23%)
Apr 23, 2014 7.875 7.884 7.848 7.857 151,777 -0.02(-0.29%)
Apr 22, 2014 7.789 7.880 7.789 7.880 277,206 +0.08(+0.99%)
Apr 21, 2014 7.775 7.807 7.757 7.802 242,400 -0.01(-0.12%)
Apr 17, 2014 7.798 7.811 7.811 7.811 265,813 +0.00(+0.00%)
Apr 16, 2014 7.779 7.820 7.775 7.811 149,222 +0.05(+0.59%)
Apr 15, 2014 7.761 7.793 7.743 7.766 145,323 -0.01(-0.12%)
Apr 14, 2014 7.770 7.802 7.729 7.775 272,902 +0.04(+0.47%)
Apr 11, 2014 7.752 7.770 7.720 7.739 193,081 -0.03(-0.41%)
Apr 10, 2014 7.834 7.848 7.748 7.770 254,366 -0.05(-0.64%)
Apr 09, 2014 7.766 7.820 7.748 7.820 270,099 +0.05(+0.59%)
Apr 08, 2014 7.698 7.775 7.693 7.775 142,065 +0.07(+0.89%)
Apr 07, 2014 7.688 7.752 7.684 7.707 322,700 -0.01(-0.12%)
Apr 04, 2014 7.734 7.748 7.702 7.716 241,481 -0.00(-0.06%)
Apr 03, 2014 7.807 7.816 7.702 7.720 360,843 -0.07(-0.93%)
Apr 02, 2014 7.766 7.802 7.734 7.793 247,617 +0.02(+0.23%)
Apr 01, 2014 7.725 7.782 7.698 7.775 303,950 +0.04(+0.47%)
Mar 31, 2014 7.698 7.739 7.657 7.739 259,291 +0.05(+0.65%)
Mar 28, 2014 7.584 7.688 7.584 7.688 195,803 +0.10(+1.38%)
Mar 27, 2014 7.593 7.597 7.570 7.584 198,545 -0.02(-0.24%)
Mar 26, 2014 7.616 7.634 7.593 7.602 214,762 +0.00(+0.06%)
Mar 25, 2014 7.597 7.620 7.579 7.597 242,217 +0.05(+0.60%)
Mar 24, 2014 7.579 7.593 7.520 7.552 426,765 -0.02(-0.24%)
Mar 21, 2014 7.561 7.606 7.561 7.570 341,867 +0.00(+0.06%)
Mar 20, 2014 7.707 7.707 7.556 7.566 201,506 -0.07(-0.89%)
Mar 19, 2014 7.698 7.711 7.588 7.634 280,029 -0.04(-0.47%)
Mar 18, 2014 7.608 7.670 7.602 7.670 162,694 +0.09(+1.18%)
Mar 17, 2014 7.585 7.643 7.581 7.581 235,355 +0.00(+0.06%)
Mar 14, 2014 7.563 7.630 7.563 7.576 202,467 +0.00(+0.06%)
Mar 13, 2014 7.594 7.612 7.558 7.572 246,968 -0.01(-0.18%)
Mar 12, 2014 7.549 7.625 7.536 7.585 251,775 +0.03(+0.41%)
Mar 11, 2014 7.576 7.599 7.554 7.554 216,792 -0.02(-0.24%)
Mar 10, 2014 7.603 7.621 7.549 7.572 176,615 -0.03(-0.35%)
Mar 07, 2014 7.657 7.657 7.572 7.599 202,046 -0.07(-0.93%)
Mar 06, 2014 7.697 7.706 7.666 7.670 155,432 -0.03(-0.35%)
Mar 05, 2014 7.728 7.728 7.652 7.697 178,551 +0.01(+0.12%)
Mar 04, 2014 7.652 7.710 7.648 7.688 211,665 +0.07(+0.88%)
Mar 03, 2014 7.567 7.630 7.558 7.621 209,326 +0.01(+0.12%)
Feb 28, 2014 7.567 7.630 7.567 7.612 227,583 +0.04(+0.47%)
Feb 27, 2014 7.599 7.612 7.549 7.576 154,806 -0.00(-0.06%)
Feb 26, 2014 7.563 7.612 7.554 7.581 187,730 +0.04(+0.53%)
Feb 25, 2014 7.572 7.585 7.532 7.541 236,249 -0.04(-0.53%)
Feb 24, 2014 7.581 7.602 7.541 7.581 367,972 +0.04(+0.53%)
Feb 21, 2014 7.505 7.558 7.500 7.541 240,797 +0.04(+0.60%)
Feb 20, 2014 7.491 7.576 7.447 7.496 323,273 +0.02(+0.30%)
Feb 19, 2014 7.505 7.585 7.464 7.473 323,993 -0.02(-0.24%)
Feb 18, 2014 7.496 7.507 7.464 7.491 285,301 +0.01(+0.18%)
Feb 14, 2014 7.429 7.478 7.478 7.478 270,993 +0.03(+0.42%)
Feb 13, 2014 7.375 7.473 7.371 7.447 219,196 +0.04(+0.48%)
Feb 12, 2014 7.415 7.442 7.384 7.411 186,668 -0.01(-0.12%)
Feb 11, 2014 7.326 7.420 7.321 7.420 465,319 +0.08(+1.04%)
Feb 10, 2014 7.317 7.348 7.218 7.344 220,707 +0.04(+0.61%)
Feb 07, 2014 7.241 7.317 7.241 7.299 201,885 +0.06(+0.87%)
Feb 06, 2014 7.245 7.268 7.223 7.236 141,198 +0.01(+0.19%)
Feb 05, 2014 7.183 7.232 7.160 7.223 272,355 +0.04(+0.56%)
Feb 04, 2014 7.138 7.210 7.125 7.183 269,627 +0.04(+0.63%)
Feb 03, 2014 7.196 7.196 7.116 7.138 284,614 -0.07(-0.99%)
Jan 31, 2014 7.147 7.263 7.107 7.210 422,969 +0.01(+0.19%)
Jan 30, 2014 7.160 7.214 7.160 7.196 143,311 +0.06(+0.81%)
Jan 29, 2014 7.156 7.174 7.098 7.138 309,382 -0.02(-0.31%)
Jan 28, 2014 7.147 7.192 7.140 7.160 204,694 -0.00(-0.06%)
Jan 27, 2014 7.156 7.218 7.111 7.165 304,673 -0.01(-0.12%)
Jan 24, 2014 7.277 7.281 7.156 7.174 327,435 -0.13(-1.72%)
Jan 23, 2014 7.290 7.339 7.272 7.299 324,293 +0.00(+0.06%)
Jan 22, 2014 7.272 7.348 7.259 7.295 375,847 +0.04(+0.49%)
Jan 21, 2014 7.232 7.281 7.210 7.259 399,051 +0.04(+0.50%)
Jan 17, 2014 7.210 7.223 7.223 7.223 492,573 -0.03(-0.43%)
Jan 16, 2014 7.187 7.254 7.165 7.254 322,652 +0.07(+1.00%)
Jan 15, 2014 7.138 7.201 7.116 7.183 403,409 +0.04(+0.63%)
Jan 14, 2014 7.111 7.151 7.089 7.138 219,182 +0.02(+0.25%)
Jan 13, 2014 7.111 7.151 7.093 7.120 450,851 -0.02(-0.25%)
Jan 10, 2014 7.116 7.151 7.098 7.138 324,320 +0.04(+0.50%)
Jan 09, 2014 7.098 7.111 7.053 7.102 236,924 -0.01(-0.13%)
Jan 08, 2014 7.062 7.111 7.004 7.111 370,411 +0.04(+0.51%)
Jan 07, 2014 7.062 7.098 7.044 7.075 333,199 +0.01(+0.19%)
Jan 06, 2014 7.044 7.075 7.026 7.062 238,910 +0.00(+0.00%)
Jan 03, 2014 6.995 7.062 6.990 7.062 286,669 +0.05(+0.70%)
Jan 02, 2014 6.986 7.026 6.977 7.013 313,044 -0.01(-0.13%)
Dec 31, 2013 6.977 7.022 7.022 7.022 441,594 +0.05(+0.71%)
Dec 30, 2013 6.946 6.999 6.946 6.973 530,443 +0.02(+0.26%)
Dec 27, 2013 7.057 7.060 6.941 6.955 388,372 -0.11(-1.52%)
Dec 26, 2013 7.075 7.107 7.053 7.062 349,639 -0.01(-0.19%)
Dec 24, 2013 7.017 7.081 7.013 7.075 160,071 +0.04(+0.64%)
Dec 23, 2013 7.013 7.066 6.998 7.031 585,169 +0.11(+1.55%)
Dec 20, 2013 6.955 6.986 6.919 6.923 394,868 -0.01(-0.19%)
Dec 19, 2013 6.932 6.959 6.888 6.937 539,838 +0.05(+0.78%)
Dec 18, 2013 6.830 6.901 6.826 6.883 362,842 +0.04(+0.58%)
Dec 17, 2013 6.813 6.857 6.787 6.844 351,654 +0.03(+0.45%)
Dec 16, 2013 6.800 6.848 6.791 6.813 374,379 +0.03(+0.45%)
Dec 13, 2013 6.782 6.813 6.769 6.782 197,512 +0.02(+0.32%)
Dec 12, 2013 6.808 6.839 6.760 6.760 358,117 -0.07(-1.09%)
Dec 11, 2013 6.896 6.896 6.830 6.835 506,200 -0.05(-0.70%)
Dec 10, 2013 6.874 6.914 6.862 6.883 330,063 -0.02(-0.25%)
Dec 09, 2013 6.808 6.901 6.782 6.901 448,748 +0.08(+1.16%)
Dec 06, 2013 6.822 6.866 6.778 6.822 343,580 +0.02(+0.32%)
Dec 05, 2013 6.782 6.822 6.769 6.800 362,491 -0.02(-0.26%)
Dec 04, 2013 6.778 6.861 6.743 6.817 458,543 -0.00(-0.06%)
Dec 03, 2013 6.813 6.839 6.787 6.822 330,131 -0.04(-0.51%)
Dec 02, 2013 6.892 6.909 6.835 6.857 351,565 -0.04(-0.57%)
Nov 29, 2013 6.896 6.931 6.892 6.896 122,076 -0.02(-0.25%)
Nov 27, 2013 6.901 6.931 6.874 6.914 188,061 +0.03(+0.45%)
Nov 26, 2013 6.866 6.901 6.866 6.883 261,557 +0.00(+0.00%)
Nov 25, 2013 6.927 6.962 6.883 6.883 309,256 -0.06(-0.82%)
Nov 22, 2013 6.909 6.953 6.892 6.940 305,417 +0.02(+0.25%)
Nov 21, 2013 6.953 6.980 6.918 6.923 299,859 -0.01(-0.13%)
Nov 20, 2013 7.006 7.063 6.905 6.931 358,698 -0.05(-0.69%)
Nov 19, 2013 7.041 7.072 6.966 6.980 267,928 -0.04(-0.50%)
Nov 18, 2013 7.094 7.102 7.015 7.015 275,501 -0.05(-0.74%)
Nov 15, 2013 6.953 7.085 6.953 7.067 636,978 +0.10(+1.45%)
Nov 14, 2013 6.953 6.988 6.927 6.966 241,958 +0.09(+1.34%)
Nov 12, 2013 6.940 6.940 6.839 6.874 387,689 -0.10(-1.45%)
Nov 11, 2013 6.931 7.010 6.931 6.975 165,845 +0.01(+0.19%)
Nov 08, 2013 6.993 6.993 6.901 6.962 296,604 -0.06(-0.81%)
Nov 07, 2013 7.129 7.129 7.019 7.019 391,762 -0.12(-1.66%)
Nov 06, 2013 7.186 7.202 7.129 7.138 290,641 -0.05(-0.67%)
Nov 05, 2013 7.173 7.195 7.146 7.186 295,134 -0.03(-0.43%)
Nov 04, 2013 7.216 7.238 7.177 7.216 188,476 -0.01(-0.12%)
Nov 01, 2013 7.164 7.230 7.164 7.225 221,114 +0.05(+0.73%)
Oct 31, 2013 7.181 7.216 7.151 7.173 308,020 -0.04(-0.49%)
Oct 30, 2013 7.243 7.252 7.195 7.208 313,634 -0.04(-0.54%)
Oct 29, 2013 7.274 7.304 7.238 7.247 181,560 -0.04(-0.48%)
Oct 28, 2013 7.260 7.304 7.256 7.282 261,698 +0.04(+0.48%)
Oct 25, 2013 7.186 7.265 7.168 7.247 188,873 +0.08(+1.10%)
Oct 24, 2013 7.173 7.189 7.164 7.168 332,190 -0.00(-0.06%)
Oct 23, 2013 7.159 7.182 7.155 7.173 224,465 +0.00(+0.06%)
Oct 22, 2013 7.151 7.208 7.146 7.168 242,106 +0.03(+0.37%)
Oct 21, 2013 7.164 7.186 7.129 7.142 242,683 -0.04(-0.49%)
Oct 18, 2013 7.138 7.195 7.129 7.177 342,598 +0.04(+0.55%)
Oct 17, 2013 7.023 7.186 7.002 7.138 371,436 +0.08(+1.12%)
Oct 16, 2013 6.914 7.059 6.909 7.059 241,629 +0.15(+2.16%)
Oct 15, 2013 6.918 6.927 6.892 6.909 246,886 -0.03(-0.44%)
Oct 14, 2013 6.883 6.944 6.883 6.940 162,533 +0.00(+0.06%)
Oct 11, 2013 6.874 6.936 6.822 6.936 226,462 +0.06(+0.89%)
Oct 10, 2013 6.817 6.901 6.808 6.874 247,438 +0.11(+1.62%)
Oct 09, 2013 6.765 6.773 6.699 6.765 174,265 +0.01(+0.19%)
Oct 08, 2013 6.716 6.804 6.712 6.751 478,687 +0.00(+0.06%)
Oct 07, 2013 6.703 6.782 6.694 6.747 181,592 -0.02(-0.32%)
Oct 04, 2013 6.773 6.800 6.747 6.769 202,233 -0.03(-0.46%)
Oct 03, 2013 6.852 6.870 6.787 6.800 337,421 -0.08(-1.20%)
Oct 02, 2013 6.813 6.914 6.813 6.883 397,516 -0.02(-0.32%)
Oct 01, 2013 6.773 6.918 6.773 6.905 388,416 +0.10(+1.48%)
Sep 30, 2013 6.813 6.870 6.795 6.804 475,377 -0.03(-0.39%)
Sep 27, 2013 6.773 6.844 6.760 6.830 193,256 +0.01(+0.13%)
Sep 26, 2013 6.857 6.879 6.804 6.822 432,932 -0.03(-0.38%)
Sep 25, 2013 6.852 6.861 6.826 6.848 388,847 +0.00(+0.06%)
Sep 24, 2013 6.826 6.861 6.808 6.844 337,754 +0.00(+0.00%)
Sep 23, 2013 6.835 6.905 6.813 6.844 340,432 -0.02(-0.26%)
Sep 20, 2013 6.949 6.964 6.839 6.861 262,314 -0.11(-1.51%)
Sep 19, 2013 6.901 6.997 6.896 6.966 528,052 +0.07(+1.08%)
Sep 18, 2013 6.694 6.896 6.677 6.892 494,727 +0.15(+2.24%)
Sep 17, 2013 6.690 6.754 6.690 6.741 306,159 +0.03(+0.51%)
Sep 16, 2013 6.784 6.784 6.681 6.707 407,964 +0.04(+0.65%)
Sep 13, 2013 6.681 6.690 6.651 6.664 140,878 -0.01(-0.13%)
Sep 12, 2013 6.646 6.702 6.646 6.672 286,325 +0.01(+0.19%)
Sep 11, 2013 6.642 6.672 6.638 6.659 253,566 -0.03(-0.45%)
Sep 10, 2013 6.677 6.690 6.630 6.690 337,834 +0.05(+0.71%)
Sep 09, 2013 6.526 6.651 6.526 6.642 383,047 +0.12(+1.85%)
Sep 06, 2013 6.487 6.573 6.479 6.522 299,666 +0.08(+1.27%)
Sep 05, 2013 6.522 6.526 6.427 6.440 307,037 -0.10(-1.51%)
Sep 04, 2013 6.457 6.556 6.448 6.539 263,327 +0.07(+1.06%)
Sep 03, 2013 6.638 6.638 6.418 6.470 520,689 -0.11(-1.70%)
Aug 30, 2013 6.547 6.625 6.547 6.582 328,175 +0.01(+0.20%)
Aug 29, 2013 6.621 6.651 6.556 6.569 253,833 -0.08(-1.17%)
Aug 28, 2013 6.638 6.707 6.608 6.646 391,542 -0.03(-0.45%)
Aug 27, 2013 6.634 6.698 6.621 6.677 224,962 -0.02(-0.26%)
Aug 26, 2013 6.694 6.724 6.595 6.694 284,058 +0.00(+0.00%)
Aug 23, 2013 6.595 6.698 6.573 6.694 317,261 +0.13(+1.97%)
Aug 22, 2013 6.651 6.672 6.547 6.565 480,689 -0.09(-1.36%)
Aug 21, 2013 6.565 6.690 6.483 6.655 468,776 +0.07(+1.05%)
Aug 20, 2013 6.332 6.593 6.332 6.586 770,590 +0.25(+4.01%)
Aug 19, 2013 6.513 6.556 6.328 6.332 1,274,533 -0.24(-3.60%)
Aug 16, 2013 6.750 6.789 6.565 6.569 557,001 -0.22(-3.23%)
Aug 15, 2013 6.844 6.844 6.745 6.789 427,863 -0.09(-1.31%)
Aug 14, 2013 6.987 7.008 6.879 6.879 687,344 -0.12(-1.66%)
Aug 13, 2013 7.111 7.142 6.991 6.995 391,375 -0.13(-1.81%)
Aug 12, 2013 7.129 7.163 7.098 7.124 293,109 -0.03(-0.36%)
Aug 09, 2013 7.090 7.189 7.090 7.150 209,049 +0.03(+0.36%)
Aug 08, 2013 7.154 7.159 7.077 7.124 296,737 +0.01(+0.12%)
Aug 07, 2013 7.090 7.154 7.073 7.116 240,378 -0.01(-0.12%)
Aug 06, 2013 7.124 7.193 7.107 7.124 241,869 -0.03(-0.48%)
Aug 05, 2013 7.210 7.253 7.159 7.159 288,370 -0.08(-1.07%)
Aug 02, 2013 7.292 7.292 7.219 7.236 213,663 -0.04(-0.53%)
Aug 01, 2013 7.361 7.378 7.245 7.275 243,458 -0.06(-0.76%)
Jul 31, 2013 7.408 7.413 7.279 7.331 396,537 -0.07(-0.93%)
Jul 30, 2013 7.404 7.456 7.378 7.400 230,821 +0.02(+0.29%)
Jul 29, 2013 7.460 7.469 7.378 7.378 286,632 -0.09(-1.15%)
Jul 26, 2013 7.413 7.464 7.404 7.464 129,295 +0.03(+0.46%)
Jul 25, 2013 7.520 7.525 7.400 7.430 357,078 -0.09(-1.26%)
Jul 24, 2013 7.680 7.680 7.490 7.525 313,821 -0.15(-1.91%)
Jul 23, 2013 7.654 7.671 7.581 7.671 302,377 +0.04(+0.56%)
Jul 22, 2013 7.626 7.628 7.589 7.628 287,610 +0.02(+0.23%)
Jul 19, 2013 7.624 7.637 7.598 7.611 359,715 -0.02(-0.23%)
Jul 18, 2013 7.550 7.628 7.542 7.628 317,375 +0.06(+0.85%)
Jul 17, 2013 7.495 7.568 7.486 7.563 293,926 +0.07(+0.92%)
Jul 16, 2013 7.469 7.499 7.439 7.495 235,841 -0.01(-0.11%)
Jul 15, 2013 7.434 7.503 7.426 7.503 276,919 +0.06(+0.81%)
Jul 12, 2013 7.413 7.469 7.413 7.443 210,406 +0.00(+0.00%)
Jul 11, 2013 7.408 7.473 7.408 7.443 352,569 +0.09(+1.29%)
Jul 10, 2013 7.318 7.348 7.262 7.348 288,051 +0.04(+0.59%)
Jul 09, 2013 7.236 7.331 7.223 7.305 394,249 +0.09(+1.25%)
Jul 08, 2013 7.189 7.271 7.189 7.215 305,888 +0.02(+0.30%)
Jul 05, 2013 7.322 7.335 7.159 7.193 206,283 -0.15(-2.05%)
Jul 03, 2013 7.365 7.408 7.335 7.344 151,594 -0.09(-1.22%)
Jul 02, 2013 7.486 7.546 7.413 7.434 284,404 -0.03(-0.46%)
Jul 01, 2013 7.434 7.520 7.430 7.469 335,929 +0.03(+0.41%)
Jun 28, 2013 7.344 7.473 7.284 7.439 435,076 +0.09(+1.29%)
Jun 27, 2013 7.159 7.370 7.159 7.344 702,674 +0.18(+2.52%)
Jun 26, 2013 7.043 7.163 7.043 7.163 382,241 +0.17(+2.46%)
Jun 25, 2013 6.827 6.999 6.814 6.991 515,518 +0.21(+3.05%)
Jun 24, 2013 6.952 6.952 6.715 6.784 843,524 -0.23(-3.31%)
Jun 21, 2013 6.978 7.055 6.913 7.017 500,216 +0.05(+0.68%)
Jun 20, 2013 7.236 7.241 6.918 6.969 674,532 -0.34(-4.60%)
Jun 19, 2013 7.426 7.469 7.262 7.305 282,376 -0.14(-1.91%)
Jun 18, 2013 7.434 7.507 7.391 7.447 374,996 +0.03(+0.41%)
Jun 17, 2013 7.421 7.449 7.370 7.417 638,894 +0.07(+0.98%)
Jun 14, 2013 7.252 7.370 7.244 7.345 414,500 +0.08(+1.17%)
Jun 13, 2013 7.032 7.277 7.031 7.260 747,384 +0.19(+2.63%)
Jun 12, 2013 7.400 7.400 6.985 7.074 955,588 -0.29(-3.91%)
Jun 11, 2013 7.417 7.441 7.324 7.362 385,280 -0.11(-1.53%)
Jun 10, 2013 7.510 7.539 7.447 7.476 406,731 -0.05(-0.62%)
Jun 07, 2013 7.535 7.540 7.438 7.523 367,554 +0.03(+0.40%)
Jun 06, 2013 7.409 7.497 7.387 7.493 571,255 +0.07(+0.97%)
Jun 05, 2013 7.502 7.548 7.409 7.421 580,170 -0.08(-1.02%)
Jun 04, 2013 7.362 7.535 7.349 7.497 678,924 +0.14(+1.90%)
Jun 03, 2013 7.425 7.425 7.247 7.358 987,959 -0.07(-0.91%)
May 31, 2013 7.641 7.713 7.409 7.425 741,192 -0.25(-3.31%)
May 30, 2013 7.768 7.866 7.671 7.679 523,012 -0.11(-1.41%)
May 29, 2013 8.005 8.005 7.747 7.789 796,642 -0.27(-3.36%)
May 28, 2013 8.200 8.200 8.020 8.060 390,317 -0.06(-0.68%)
May 24, 2013 8.031 8.115 7.984 8.115 280,710 +0.05(+0.58%)
May 23, 2013 8.081 8.090 7.946 8.069 646,012 -0.12(-1.45%)
May 22, 2013 8.339 8.420 8.174 8.187 343,201 -0.16(-1.93%)
May 21, 2013 8.361 8.399 8.335 8.348 288,200 -0.03(-0.30%)
May 20, 2013 8.344 8.390 8.322 8.373 262,937 +0.03(+0.41%)
May 17, 2013 8.335 8.352 8.293 8.339 155,769 +0.03(+0.41%)
May 16, 2013 8.314 8.339 8.280 8.306 211,061 -0.02(-0.20%)
May 15, 2013 8.263 8.331 8.212 8.322 302,728 +0.11(+1.34%)
May 13, 2013 8.217 8.229 8.187 8.212 284,882 -0.03(-0.31%)
May 10, 2013 8.208 8.242 8.183 8.238 247,522 +0.01(+0.10%)
May 09, 2013 8.267 8.289 8.196 8.229 319,996 -0.05(-0.61%)
May 08, 2013 8.259 8.280 8.221 8.280 265,050 +0.03(+0.36%)
May 07, 2013 8.234 8.276 8.221 8.251 223,025 +0.00(+0.00%)
May 06, 2013 8.212 8.251 8.196 8.251 261,015 +0.02(+0.21%)
May 03, 2013 8.191 8.246 8.166 8.234 253,802 +0.06(+0.72%)
May 02, 2013 8.115 8.183 8.107 8.174 321,294 +0.05(+0.57%)
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.