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 )

11.36 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2017 7.411 7.435 7.382 7.394 104,127 -0.01(-0.08%)
Jun 29, 2017 7.435 7.438 7.370 7.400 112,115 -0.04(-0.47%)
Jun 28, 2017 7.494 7.517 7.423 7.435 332,283 -0.06(-0.86%)
Jun 27, 2017 7.541 7.582 7.458 7.499 112,568 -0.04(-0.47%)
Jun 26, 2017 7.546 7.605 7.535 7.535 118,576 -0.01(-0.16%)
Jun 23, 2017 7.541 7.611 7.535 7.546 86,752 +0.00(+0.00%)
Jun 22, 2017 7.517 7.576 7.517 7.546 79,039 +0.03(+0.39%)
Jun 21, 2017 7.629 7.629 7.511 7.517 116,330 -0.13(-1.69%)
Jun 20, 2017 7.617 7.646 7.552 7.646 130,457 +0.06(+0.77%)
Jun 19, 2017 7.535 7.611 7.523 7.588 126,782 +0.04(+0.54%)
Jun 16, 2017 7.500 7.547 7.494 7.547 73,624 +0.03(+0.39%)
Jun 15, 2017 7.471 7.541 7.459 7.518 84,773 +0.01(+0.16%)
Jun 14, 2017 7.459 7.558 7.447 7.506 146,244 +0.05(+0.63%)
Jun 13, 2017 7.529 7.529 7.447 7.459 71,568 -0.02(-0.23%)
Jun 12, 2017 7.412 7.599 7.383 7.477 245,289 +0.11(+1.43%)
Jun 09, 2017 7.360 7.407 7.354 7.371 99,441 +0.02(+0.32%)
Jun 08, 2017 7.401 7.401 7.296 7.348 142,089 -0.01(-0.16%)
Jun 07, 2017 7.383 7.383 7.348 7.360 57,297 -0.01(-0.08%)
Jun 06, 2017 7.354 7.401 7.325 7.366 106,032 +0.01(+0.16%)
Jun 05, 2017 7.383 7.385 7.336 7.354 77,873 -0.01(-0.16%)
Jun 02, 2017 7.371 7.371 7.331 7.366 68,266 +0.05(+0.64%)
Jun 01, 2017 7.284 7.325 7.284 7.319 114,166 +0.04(+0.48%)
May 31, 2017 7.278 7.315 7.255 7.284 119,660 -0.03(-0.40%)
May 30, 2017 7.307 7.356 7.272 7.313 129,033 +0.00(+0.00%)
May 26, 2017 7.459 7.459 7.301 7.313 105,700 -0.10(-1.34%)
May 25, 2017 7.395 7.471 7.377 7.412 99,582 +0.05(+0.63%)
May 24, 2017 7.389 7.389 7.360 7.366 69,791 +0.02(+0.24%)
May 23, 2017 7.371 7.395 7.331 7.348 112,747 -0.02(-0.24%)
May 22, 2017 7.360 7.383 7.272 7.366 140,588 +0.02(+0.24%)
May 19, 2017 7.261 7.366 7.237 7.348 163,246 +0.11(+1.45%)
May 18, 2017 7.196 7.261 7.173 7.243 162,804 +0.04(+0.57%)
May 17, 2017 7.179 7.208 7.161 7.202 107,409 +0.04(+0.57%)
May 16, 2017 7.155 7.185 7.138 7.161 115,627 -0.01(-0.16%)
May 15, 2017 7.179 7.208 7.161 7.173 126,457 +0.01(+0.16%)
May 12, 2017 7.202 7.254 7.103 7.161 187,856 -0.03(-0.40%)
May 11, 2017 7.243 7.243 7.161 7.190 209,313 -0.03(-0.48%)
May 10, 2017 7.225 7.283 7.222 7.225 167,606 +0.01(+0.16%)
May 09, 2017 7.283 7.285 7.208 7.213 138,741 -0.06(-0.88%)
May 08, 2017 7.289 7.296 7.237 7.277 155,678 -0.01(-0.16%)
May 05, 2017 7.324 7.353 7.283 7.289 88,814 -0.02(-0.24%)
May 04, 2017 7.347 7.347 7.257 7.306 211,203 -0.05(-0.71%)
May 03, 2017 7.434 7.434 7.347 7.359 168,621 -0.06(-0.78%)
May 02, 2017 7.428 7.440 7.399 7.417 169,615 -0.01(-0.16%)
May 01, 2017 7.388 7.428 7.382 7.428 94,365 +0.06(+0.87%)
Apr 28, 2017 7.417 7.432 7.347 7.364 203,823 -0.06(-0.78%)
Apr 27, 2017 7.434 7.434 7.382 7.422 130,384 +0.01(+0.08%)
Apr 26, 2017 7.399 7.434 7.364 7.417 238,729 +0.01(+0.16%)
Apr 25, 2017 7.376 7.411 7.364 7.405 168,417 +0.05(+0.71%)
Apr 24, 2017 7.382 7.388 7.287 7.353 215,010 +0.01(+0.16%)
Apr 21, 2017 7.324 7.341 7.312 7.341 63,186 +0.03(+0.40%)
Apr 20, 2017 7.301 7.312 7.277 7.312 108,641 +0.01(+0.16%)
Apr 19, 2017 7.324 7.359 7.289 7.301 173,969 -0.05(-0.63%)
Apr 18, 2017 7.330 7.374 7.318 7.347 107,383 +0.02(+0.24%)
Apr 17, 2017 7.289 7.347 7.289 7.330 210,783 +0.06(+0.87%)
Apr 13, 2017 7.330 7.341 7.266 7.266 126,321 -0.06(-0.79%)
Apr 12, 2017 7.324 7.337 7.312 7.324 186,698 +0.03(+0.40%)
Apr 11, 2017 7.318 7.335 7.289 7.295 160,656 -0.02(-0.24%)
Apr 10, 2017 7.243 7.318 7.237 7.312 192,256 +0.09(+1.20%)
Apr 07, 2017 7.185 7.243 7.185 7.226 189,638 +0.06(+0.80%)
Apr 06, 2017 7.157 7.191 7.139 7.168 121,121 +0.04(+0.57%)
Apr 05, 2017 7.139 7.192 7.128 7.128 272,126 -0.02(-0.32%)
Apr 04, 2017 7.128 7.197 7.122 7.151 193,397 +0.03(+0.40%)
Apr 03, 2017 7.110 7.168 7.110 7.122 231,002 +0.02(+0.24%)
Mar 31, 2017 7.087 7.151 7.087 7.105 172,300 +0.00(+0.00%)
Mar 30, 2017 7.110 7.122 7.082 7.105 165,257 -0.01(-0.16%)
Mar 29, 2017 7.128 7.128 7.070 7.116 171,692 +0.01(+0.16%)
Mar 28, 2017 7.116 7.133 7.059 7.105 179,185 -0.01(-0.16%)
Mar 27, 2017 7.099 7.157 7.082 7.116 226,605 -0.03(-0.48%)
Mar 24, 2017 7.093 7.168 7.082 7.151 148,448 +0.05(+0.73%)
Mar 23, 2017 7.076 7.145 7.046 7.099 185,080 +0.08(+1.15%)
Mar 22, 2017 7.047 7.093 7.007 7.018 198,825 -0.02(-0.33%)
Mar 21, 2017 7.133 7.157 7.035 7.041 144,808 -0.09(-1.29%)
Mar 20, 2017 7.111 7.133 7.088 7.133 205,348 +0.06(+0.81%)
Mar 17, 2017 7.002 7.099 7.002 7.076 185,297 +0.08(+1.15%)
Mar 16, 2017 7.013 7.053 6.962 6.996 225,063 +0.01(+0.16%)
Mar 15, 2017 6.944 7.036 6.910 6.985 246,917 +0.03(+0.41%)
Mar 14, 2017 6.944 6.956 6.910 6.956 82,567 +0.00(+0.00%)
Mar 13, 2017 6.927 6.985 6.916 6.956 153,595 +0.03(+0.50%)
Mar 10, 2017 6.933 7.002 6.881 6.921 229,147 +0.02(+0.25%)
Mar 09, 2017 7.093 7.128 6.881 6.904 232,529 -0.19(-2.74%)
Mar 08, 2017 7.179 7.208 7.093 7.099 214,448 -0.09(-1.27%)
Mar 07, 2017 7.219 7.219 7.162 7.191 119,655 -0.03(-0.40%)
Mar 06, 2017 7.219 7.219 7.191 7.219 141,019 -0.01(-0.08%)
Mar 03, 2017 7.242 7.248 7.168 7.225 144,155 -0.02(-0.24%)
Mar 02, 2017 7.305 7.305 7.219 7.242 224,206 -0.04(-0.56%)
Mar 01, 2017 7.254 7.305 7.237 7.283 119,030 +0.02(+0.24%)
Feb 28, 2017 7.328 7.328 7.260 7.265 157,093 -0.06(-0.78%)
Feb 27, 2017 7.265 7.328 7.265 7.323 238,060 +0.07(+1.03%)
Feb 24, 2017 7.202 7.248 7.179 7.248 215,722 +0.06(+0.80%)
Feb 23, 2017 7.168 7.199 7.139 7.191 197,379 +0.04(+0.56%)
Feb 22, 2017 7.174 7.214 7.133 7.151 358,452 -0.01(-0.08%)
Feb 21, 2017 7.133 7.174 7.116 7.156 180,853 +0.06(+0.89%)
Feb 17, 2017 7.093 7.093 7.093 0 -0.03(-0.40%)
Feb 16, 2017 7.122 7.187 7.122 7.122 254,485 -0.01(-0.16%)
Feb 15, 2017 7.139 7.156 7.109 7.133 220,372 -0.05(-0.64%)
Feb 14, 2017 7.185 7.185 7.105 7.179 189,724 +0.01(+0.08%)
Feb 13, 2017 7.219 7.247 7.154 7.174 262,192 -0.01(-0.16%)
Feb 10, 2017 7.157 7.208 7.122 7.185 187,167 +0.05(+0.72%)
Feb 09, 2017 7.185 7.205 7.111 7.134 316,343 -0.05(-0.63%)
Feb 08, 2017 7.185 7.231 7.168 7.179 177,839 +0.01(+0.08%)
Feb 07, 2017 7.248 7.259 7.151 7.174 270,612 -0.05(-0.63%)
Feb 06, 2017 7.242 7.276 7.213 7.219 119,829 -0.02(-0.31%)
Feb 03, 2017 7.287 7.380 7.242 7.242 213,134 -0.03(-0.47%)
Feb 02, 2017 7.265 7.287 7.242 7.276 263,360 +0.01(+0.16%)
Feb 01, 2017 7.287 7.322 7.179 7.265 626,185 -0.04(-0.55%)
Jan 31, 2017 7.208 7.373 7.208 7.305 357,737 +0.09(+1.18%)
Jan 30, 2017 7.202 7.248 7.174 7.219 227,499 +0.02(+0.32%)
Jan 27, 2017 7.253 7.259 7.185 7.196 254,014 -0.06(-0.79%)
Jan 26, 2017 7.287 7.287 7.191 7.253 272,783 +0.01(+0.08%)
Jan 25, 2017 7.253 7.285 7.201 7.248 331,432 +0.04(+0.55%)
Jan 24, 2017 7.191 7.242 7.145 7.208 528,208 +0.06(+0.80%)
Jan 23, 2017 7.043 7.157 7.003 7.151 641,247 +0.19(+2.78%)
Jan 20, 2017 6.952 6.991 6.917 6.957 121,234 +0.01(+0.16%)
Jan 19, 2017 7.014 7.037 6.918 6.946 144,556 -0.07(-1.05%)
Jan 18, 2017 6.969 7.031 6.969 7.020 177,071 +0.05(+0.65%)
Jan 17, 2017 6.986 7.003 6.957 6.974 130,345 +0.01(+0.16%)
Jan 13, 2017 6.963 6.963 6.963 0 +0.01(+0.08%)
Jan 12, 2017 6.991 7.008 6.952 6.957 143,212 -0.03(-0.49%)
Jan 11, 2017 7.076 7.082 6.991 6.991 158,690 -0.08(-1.12%)
Jan 10, 2017 7.116 7.116 7.048 7.070 136,618 -0.05(-0.64%)
Jan 09, 2017 7.127 7.132 7.082 7.116 139,968 -0.02(-0.32%)
Jan 06, 2017 7.059 7.161 7.059 7.138 167,219 +0.05(+0.72%)
Jan 05, 2017 7.031 7.099 6.991 7.087 111,457 +0.05(+0.64%)
Jan 04, 2017 6.957 7.053 6.946 7.042 117,194 +0.11(+1.63%)
Jan 03, 2017 6.872 6.940 6.867 6.929 141,612 +0.08(+1.24%)
Dec 30, 2016 6.844 6.844 6.844 0 +0.07(+1.00%)
Dec 29, 2016 6.725 6.776 6.697 6.776 174,501 +0.09(+1.35%)
Dec 28, 2016 6.748 6.759 6.669 6.686 189,122 -0.06(-0.92%)
Dec 27, 2016 6.720 6.776 6.720 6.748 177,963 +0.01(+0.17%)
Dec 23, 2016 6.737 6.737 6.737 0 -0.01(-0.08%)
Dec 22, 2016 6.691 6.743 6.686 6.742 158,317 +0.03(+0.42%)
Dec 21, 2016 6.742 6.782 6.703 6.714 153,120 -0.03(-0.50%)
Dec 20, 2016 6.742 6.799 6.729 6.748 226,452 -0.01(-0.17%)
Dec 19, 2016 6.737 6.815 6.725 6.759 142,823 +0.02(+0.34%)
Dec 16, 2016 6.674 6.754 6.674 6.737 203,320 +0.11(+1.62%)
Dec 15, 2016 6.686 6.714 6.618 6.629 277,074 -0.07(-1.01%)
Dec 14, 2016 6.793 6.802 6.674 6.697 193,628 -0.10(-1.42%)
Dec 13, 2016 6.816 6.833 6.754 6.793 185,591 -0.02(-0.33%)
Dec 12, 2016 6.765 6.827 6.765 6.816 195,200 +0.01(+0.17%)
Dec 09, 2016 6.839 6.884 6.793 6.805 194,620 -0.03(-0.50%)
Dec 08, 2016 6.833 6.867 6.805 6.839 114,237 -0.01(-0.19%)
Dec 07, 2016 6.816 6.867 6.791 6.851 150,921 +0.07(+1.10%)
Dec 06, 2016 6.749 6.815 6.743 6.777 117,398 +0.01(+0.17%)
Dec 05, 2016 6.709 6.777 6.709 6.765 122,032 +0.06(+0.84%)
Dec 02, 2016 6.625 6.709 6.625 6.709 146,767 +0.10(+1.44%)
Dec 01, 2016 6.664 6.687 6.586 6.614 148,637 -0.07(-1.01%)
Nov 30, 2016 6.715 6.794 6.676 6.681 165,336 -0.08(-1.25%)
Nov 29, 2016 6.743 6.829 6.743 6.765 180,936 +0.02(+0.33%)
Nov 28, 2016 6.743 6.775 6.737 6.743 190,896 +0.00(+0.00%)
Nov 25, 2016 6.732 6.850 6.732 6.743 52,151 +0.02(+0.25%)
Nov 23, 2016 6.726 6.726 6.726 0 -0.03(-0.42%)
Nov 22, 2016 6.709 6.754 6.670 6.754 121,827 +0.09(+1.35%)
Nov 21, 2016 6.709 6.715 6.654 6.664 196,686 -0.01(-0.08%)
Nov 18, 2016 6.659 6.681 6.535 6.670 133,738 -0.01(-0.17%)
Nov 17, 2016 6.653 6.788 6.614 6.681 168,397 +0.02(+0.25%)
Nov 16, 2016 6.676 6.687 6.614 6.664 114,417 -0.03(-0.42%)
Nov 15, 2016 6.748 6.748 6.631 6.692 148,319 +0.02(+0.33%)
Nov 14, 2016 6.586 6.698 6.547 6.670 113,200 +0.08(+1.19%)
Nov 11, 2016 6.536 6.660 6.536 6.592 166,597 +0.02(+0.25%)
Nov 10, 2016 6.748 6.748 6.564 6.575 260,655 -0.18(-2.73%)
Nov 09, 2016 6.676 6.815 6.653 6.759 358,199 -0.08(-1.14%)
Nov 08, 2016 6.787 6.860 6.731 6.838 215,036 +0.06(+0.82%)
Nov 07, 2016 6.598 6.815 6.598 6.782 542,139 +0.24(+3.68%)
Nov 04, 2016 6.508 6.558 6.503 6.541 137,878 +0.02(+0.34%)
Nov 03, 2016 6.592 6.598 6.497 6.519 193,184 -0.07(-1.10%)
Nov 02, 2016 6.676 6.681 6.570 6.592 146,379 -0.08(-1.25%)
Nov 01, 2016 6.826 6.845 6.653 6.676 155,401 -0.12(-1.73%)
Oct 31, 2016 6.737 6.798 6.698 6.793 121,689 +0.07(+1.08%)
Oct 28, 2016 6.642 6.737 6.525 6.720 139,272 +0.05(+0.75%)
Oct 27, 2016 6.821 6.843 6.681 6.670 171,850 -0.15(-2.21%)
Oct 26, 2016 6.877 6.877 6.765 6.821 137,786 -0.08(-1.13%)
Oct 25, 2016 6.910 6.938 6.874 6.899 107,068 -0.04(-0.57%)
Oct 24, 2016 6.910 6.999 6.910 6.938 189,108 +0.01(+0.16%)
Oct 21, 2016 6.849 6.927 6.849 6.927 132,603 +0.03(+0.49%)
Oct 20, 2016 6.910 6.940 6.846 6.893 177,249 -0.03(-0.40%)
Oct 19, 2016 6.927 6.944 6.883 6.921 166,136 +0.01(+0.16%)
Oct 18, 2016 6.927 6.966 6.888 6.910 155,931 +0.03(+0.41%)
Oct 17, 2016 6.960 6.963 6.849 6.882 124,157 -0.07(-1.04%)
Oct 14, 2016 6.971 7.015 6.927 6.954 132,695 -0.04(-0.56%)
Oct 13, 2016 6.960 6.998 6.910 6.993 136,810 +0.02(+0.32%)
Oct 12, 2016 6.904 6.982 6.904 6.971 112,806 +0.03(+0.40%)
Oct 11, 2016 6.988 6.988 6.899 6.943 124,707 -0.07(-1.03%)
Oct 10, 2016 6.949 7.015 6.949 7.015 86,517 +0.05(+0.72%)
Oct 07, 2016 6.999 7.028 6.904 6.965 106,980 -0.02(-0.24%)
Oct 06, 2016 6.988 7.015 6.938 6.982 151,882 -0.03(-0.40%)
Oct 05, 2016 7.082 7.087 6.988 7.010 319,823 -0.07(-1.02%)
Oct 04, 2016 7.198 7.198 7.021 7.082 194,581 -0.14(-2.00%)
Oct 03, 2016 7.270 7.298 7.182 7.226 220,062 -0.08(-1.14%)
Sep 30, 2016 7.309 7.359 7.265 7.309 177,177 +0.02(+0.30%)
Sep 29, 2016 7.342 7.354 7.248 7.287 138,893 -0.07(-0.98%)
Sep 28, 2016 7.331 7.403 7.320 7.359 133,996 +0.01(+0.08%)
Sep 27, 2016 7.387 7.420 7.326 7.354 100,717 -0.02(-0.30%)
Sep 26, 2016 7.370 7.405 7.359 7.376 90,766 -0.01(-0.08%)
Sep 23, 2016 7.365 7.403 7.304 7.381 146,247 +0.02(+0.23%)
Sep 22, 2016 7.365 7.417 7.326 7.365 171,387 +0.08(+1.07%)
Sep 21, 2016 7.243 7.293 7.209 7.287 205,664 +0.02(+0.31%)
Sep 20, 2016 7.354 7.354 7.232 7.265 127,336 -0.02(-0.30%)
Sep 19, 2016 7.254 7.287 7.222 7.287 60,998 +0.08(+1.13%)
Sep 16, 2016 7.227 7.261 7.184 7.205 80,132 -0.02(-0.23%)
Sep 15, 2016 7.205 7.309 7.205 7.222 94,733 -0.02(-0.30%)
Sep 14, 2016 7.254 7.276 7.086 7.243 104,716 +0.01(+0.15%)
Sep 13, 2016 7.363 7.363 7.211 7.233 91,948 -0.17(-2.28%)
Sep 12, 2016 7.303 7.450 7.298 7.401 95,749 +0.07(+0.97%)
Sep 09, 2016 7.527 7.527 7.298 7.331 140,114 -0.25(-3.30%)
Sep 08, 2016 7.592 7.619 7.527 7.581 154,443 -0.01(-0.14%)
Sep 07, 2016 7.538 7.614 7.516 7.592 114,912 +0.06(+0.80%)
Sep 06, 2016 7.516 7.538 7.472 7.532 82,159 +0.06(+0.80%)
Sep 02, 2016 7.483 7.472 7.472 7.472 82,259 +0.02(+0.29%)
Sep 01, 2016 7.467 7.483 7.407 7.450 97,252 +0.01(+0.07%)
Aug 31, 2016 7.440 7.497 7.418 7.445 67,378 +0.00(+0.00%)
Aug 30, 2016 7.445 7.450 7.396 7.445 101,479 +0.00(+0.00%)
Aug 29, 2016 7.418 7.510 7.418 7.445 134,357 +0.04(+0.51%)
Aug 26, 2016 7.478 7.525 7.391 7.407 105,240 -0.05(-0.73%)
Aug 25, 2016 7.440 7.532 7.434 7.461 166,886 -0.01(-0.07%)
Aug 24, 2016 7.527 7.527 7.423 7.467 118,653 -0.06(-0.80%)
Aug 23, 2016 7.565 7.570 7.472 7.527 117,762 +0.02(+0.29%)
Aug 22, 2016 7.499 7.554 7.472 7.505 63,198 +0.00(+0.00%)
Aug 19, 2016 7.489 7.538 7.489 7.505 63,846 -0.01(-0.15%)
Aug 18, 2016 7.554 7.592 7.483 7.516 84,482 -0.07(-0.86%)
Aug 17, 2016 7.581 7.596 7.500 7.581 72,817 +0.04(+0.51%)
Aug 16, 2016 7.614 7.630 7.543 7.543 75,413 -0.08(-1.00%)
Aug 15, 2016 7.608 7.717 7.603 7.619 69,690 +0.02(+0.21%)
Aug 12, 2016 7.652 7.734 7.592 7.603 143,106 -0.02(-0.24%)
Aug 11, 2016 7.636 7.663 7.565 7.621 114,617 -0.02(-0.26%)
Aug 10, 2016 7.685 7.712 7.581 7.641 189,691 -0.04(-0.50%)
Aug 09, 2016 7.674 7.743 7.627 7.679 90,841 +0.03(+0.36%)
Aug 08, 2016 7.695 7.723 7.652 7.652 73,864 -0.05(-0.64%)
Aug 05, 2016 7.706 7.728 7.657 7.701 89,370 -0.03(-0.35%)
Aug 04, 2016 7.695 7.734 7.625 7.728 121,640 +0.01(+0.07%)
Aug 03, 2016 7.657 7.734 7.614 7.723 100,416 +0.05(+0.64%)
Aug 02, 2016 7.717 7.717 7.625 7.674 101,898 -0.04(-0.49%)
Aug 01, 2016 7.712 7.745 7.668 7.712 128,351 +0.01(+0.14%)
Jul 29, 2016 7.734 7.766 7.663 7.701 95,422 -0.03(-0.42%)
Jul 28, 2016 7.706 7.750 7.666 7.734 128,232 +0.06(+0.78%)
Jul 27, 2016 7.614 7.734 7.543 7.674 68,166 +0.03(+0.43%)
Jul 26, 2016 7.619 7.723 7.598 7.641 78,542 +0.06(+0.79%)
Jul 25, 2016 7.690 7.690 7.551 7.581 91,779 -0.10(-1.35%)
Jul 22, 2016 7.576 7.734 7.576 7.685 144,118 +0.11(+1.44%)
Jul 21, 2016 7.597 7.625 7.538 7.576 125,843 -0.02(-0.29%)
Jul 20, 2016 7.581 7.625 7.554 7.597 155,484 +0.02(+0.29%)
Jul 19, 2016 7.494 7.581 7.478 7.576 96,123 +0.07(+0.87%)
Jul 18, 2016 7.478 7.538 7.478 7.510 131,678 +0.05(+0.66%)
Jul 15, 2016 7.369 7.532 7.314 7.461 158,330 +0.06(+0.81%)
Jul 14, 2016 7.494 7.532 7.380 7.401 97,849 -0.07(-0.95%)
Jul 13, 2016 7.510 7.532 7.459 7.472 121,321 -0.04(-0.58%)
Jul 12, 2016 7.548 7.581 7.516 7.516 151,204 -0.04(-0.50%)
Jul 11, 2016 7.565 7.610 7.505 7.554 134,133 +0.01(+0.14%)
Jul 08, 2016 7.554 7.573 7.543 7.543 107,999 +0.00(+0.00%)
Jul 07, 2016 7.565 7.638 7.523 7.543 96,793 -0.02(-0.29%)
Jul 06, 2016 7.597 7.625 7.527 7.565 112,799 -0.01(-0.14%)
Jul 05, 2016 7.657 7.674 7.548 7.576 110,735 -0.14(-1.83%)
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.