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 (+0.06%)
Streaming Delayed Price Updated: 11:46 AM 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, 2020 9.000 9.132 8.889 9.059 205,812 +0.19(+2.16%)
Jun 29, 2020 8.853 9.022 8.794 8.867 164,217 +0.07(+0.84%)
Jun 26, 2020 8.764 8.867 8.764 8.794 85,884 -0.02(-0.25%)
Jun 25, 2020 8.875 9.013 8.720 8.816 95,980 -0.08(-0.91%)
Jun 24, 2020 9.140 9.202 8.867 8.897 129,365 -0.32(-3.51%)
Jun 23, 2020 9.655 9.655 9.169 9.220 193,485 -0.28(-2.94%)
Jun 22, 2020 9.515 9.603 9.441 9.500 98,533 -0.04(-0.39%)
Jun 19, 2020 9.736 9.802 9.515 9.537 111,025 -0.08(-0.84%)
Jun 18, 2020 9.728 9.802 9.596 9.618 59,859 -0.22(-2.24%)
Jun 17, 2020 10.13 10.13 9.831 9.839 158,030 -0.30(-2.98%)
Jun 16, 2020 10.51 10.51 9.949 10.14 136,382 -0.17(-1.64%)
Jun 15, 2020 9.753 10.39 9.703 10.31 113,303 +0.34(+3.37%)
Jun 12, 2020 9.563 10.19 9.475 9.973 119,585 +0.65(+6.99%)
Jun 11, 2020 9.578 9.585 9.153 9.322 211,608 -0.44(-4.50%)
Jun 10, 2020 9.717 9.878 9.432 9.761 145,015 +0.07(+0.76%)
Jun 09, 2020 9.644 9.739 9.556 9.688 157,391 +0.03(+0.30%)
Jun 08, 2020 9.636 9.727 9.622 9.658 148,384 +0.19(+2.01%)
Jun 05, 2020 9.724 9.863 9.439 9.468 211,290 +0.05(+0.54%)
Jun 04, 2020 9.680 9.680 9.329 9.417 81,875 -0.29(-2.94%)
Jun 03, 2020 9.578 9.717 9.336 9.702 120,521 +0.24(+2.55%)
Jun 02, 2020 9.549 9.775 9.381 9.461 135,410 -0.04(-0.46%)
Jun 01, 2020 8.788 9.571 8.788 9.505 202,926 +0.67(+7.53%)
May 29, 2020 8.839 8.846 8.699 8.839 129,015 +0.07(+0.75%)
May 28, 2020 8.758 8.780 8.617 8.773 136,223 +0.15(+1.78%)
May 27, 2020 8.627 8.627 8.407 8.619 96,807 +0.26(+3.06%)
May 26, 2020 8.393 8.466 8.312 8.363 158,394 +0.21(+2.60%)
May 22, 2020 8.027 8.151 7.980 8.151 104,278 +0.15(+1.92%)
May 21, 2020 8.005 8.063 7.917 7.997 125,783 -0.01(-0.18%)
May 20, 2020 8.100 8.100 7.979 8.012 178,667 +0.08(+1.01%)
May 19, 2020 7.975 8.018 7.902 7.932 112,735 -0.07(-0.82%)
May 18, 2020 7.793 8.063 7.793 7.997 149,185 +0.41(+5.40%)
May 15, 2020 7.434 7.588 7.427 7.588 117,672 -0.01(-0.10%)
May 14, 2020 7.697 7.785 7.529 7.595 268,220 -0.32(-4.05%)
May 13, 2020 8.305 8.371 7.746 7.915 214,786 -0.39(-4.69%)
May 12, 2020 8.736 8.736 8.274 8.305 226,103 -0.30(-3.49%)
May 11, 2020 8.677 8.750 8.514 8.605 134,873 -0.22(-2.47%)
May 08, 2020 8.401 8.879 8.321 8.823 196,216 +0.52(+6.21%)
May 07, 2020 8.198 8.358 8.198 8.307 84,671 +0.27(+3.35%)
May 06, 2020 8.198 8.198 8.023 8.038 124,980 -0.15(-1.86%)
May 05, 2020 8.190 8.263 8.154 8.190 126,599 +0.11(+1.35%)
May 04, 2020 8.016 8.205 7.922 8.081 240,112 -0.05(-0.63%)
May 01, 2020 8.270 8.270 7.994 8.132 297,902 -0.19(-2.27%)
Apr 30, 2020 8.401 8.401 8.176 8.321 177,791 -0.04(-0.43%)
Apr 29, 2020 8.358 8.474 8.263 8.358 393,409 +0.18(+2.22%)
Apr 28, 2020 8.249 8.430 8.161 8.176 198,284 +0.05(+0.63%)
Apr 27, 2020 7.958 8.212 7.958 8.125 112,649 +0.17(+2.10%)
Apr 24, 2020 8.016 8.045 7.857 7.958 84,073 +0.00(+0.00%)
Apr 23, 2020 8.096 8.096 7.871 7.958 114,181 +0.04(+0.46%)
Apr 22, 2020 7.914 8.045 7.837 7.922 113,147 +0.16(+2.06%)
Apr 21, 2020 7.674 7.805 7.602 7.762 134,621 -0.12(-1.48%)
Apr 20, 2020 8.125 8.183 7.878 7.878 169,712 -0.27(-3.30%)
Apr 17, 2020 8.103 8.212 8.023 8.147 168,696 +0.17(+2.19%)
Apr 16, 2020 8.132 8.132 7.885 7.972 138,544 -0.05(-0.63%)
Apr 15, 2020 8.045 8.103 7.740 8.023 189,564 -0.28(-3.33%)
Apr 14, 2020 8.089 8.377 8.089 8.299 193,636 +0.33(+4.10%)
Apr 13, 2020 8.232 8.297 7.944 7.972 275,607 -0.38(-4.58%)
Apr 09, 2020 8.203 8.636 8.153 8.355 229,248 +0.38(+4.70%)
Apr 08, 2020 7.597 8.095 7.446 7.980 274,813 +0.38(+5.03%)
Apr 07, 2020 7.503 7.893 7.389 7.597 298,496 +0.33(+4.57%)
Apr 06, 2020 6.912 7.489 6.912 7.265 313,264 +0.55(+8.16%)
Apr 03, 2020 7.027 7.027 6.551 6.717 234,238 -0.31(-4.41%)
Apr 02, 2020 6.645 7.034 6.645 7.027 271,409 +0.19(+2.74%)
Apr 01, 2020 6.941 7.092 6.717 6.840 254,391 -0.45(-6.23%)
Mar 31, 2020 7.496 7.583 7.179 7.294 223,329 -0.20(-2.69%)
Mar 30, 2020 7.540 7.698 7.099 7.496 269,296 -0.20(-2.62%)
Mar 27, 2020 7.749 7.915 7.186 7.698 220,655 -0.32(-4.05%)
Mar 26, 2020 6.811 8.174 6.541 8.023 489,939 +1.33(+19.96%)
Mar 25, 2020 6.024 7.475 6.017 6.688 415,758 +0.52(+8.42%)
Mar 24, 2020 5.649 6.580 5.649 6.169 184,446 +0.66(+11.91%)
Mar 23, 2020 5.967 6.053 5.231 5.512 540,061 -0.59(-9.69%)
Mar 20, 2020 6.400 6.680 5.815 6.104 277,482 -0.30(-4.62%)
Mar 19, 2020 5.332 6.941 5.108 6.400 273,830 +0.73(+12.85%)
Mar 18, 2020 7.626 7.630 5.058 5.671 397,419 -2.32(-29.00%)
Mar 17, 2020 7.828 8.131 7.265 7.987 301,265 +0.11(+1.37%)
Mar 16, 2020 7.614 8.165 7.585 7.879 194,087 -0.77(-8.94%)
Mar 13, 2020 7.821 8.659 7.821 8.652 317,212 +1.07(+14.07%)
Mar 12, 2020 7.528 8.000 6.998 7.585 436,500 -1.15(-13.13%)
Mar 11, 2020 9.361 9.361 8.638 8.731 204,786 -0.72(-7.65%)
Mar 10, 2020 9.526 9.641 9.282 9.454 187,149 +0.04(+0.46%)
Mar 09, 2020 9.641 9.641 9.311 9.411 211,011 -0.59(-5.87%)
Mar 06, 2020 9.906 9.999 9.691 9.999 186,948 -0.06(-0.57%)
Mar 05, 2020 10.08 10.13 10.03 10.06 67,094 -0.19(-1.82%)
Mar 04, 2020 10.08 10.24 10.06 10.24 87,930 +0.35(+3.55%)
Mar 03, 2020 10.04 10.16 9.834 9.891 143,796 -0.15(-1.50%)
Mar 02, 2020 9.383 10.08 9.383 10.04 279,117 +0.65(+6.94%)
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%)
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.