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 (%)
Jul 31, 2019 9.817 9.831 9.679 9.728 149,969 -0.04(-0.42%)
Jul 30, 2019 9.707 9.838 9.686 9.769 159,184 +0.02(+0.21%)
Jul 29, 2019 9.652 9.796 9.638 9.748 119,356 +0.10(+1.00%)
Jul 26, 2019 9.686 9.703 9.610 9.652 142,441 -0.03(-0.36%)
Jul 25, 2019 9.679 9.729 9.555 9.686 185,018 +0.00(+0.00%)
Jul 24, 2019 9.810 9.810 9.645 9.686 156,240 -0.12(-1.20%)
Jul 23, 2019 9.734 9.824 9.721 9.803 54,926 +0.06(+0.64%)
Jul 22, 2019 9.728 9.769 9.679 9.741 57,504 +0.04(+0.43%)
Jul 19, 2019 9.728 9.734 9.679 9.700 102,552 -0.02(-0.21%)
Jul 18, 2019 9.665 9.721 9.583 9.721 107,673 +0.08(+0.79%)
Jul 17, 2019 9.686 9.693 9.590 9.645 84,230 -0.04(-0.43%)
Jul 16, 2019 9.659 9.796 9.617 9.686 144,269 -0.02(-0.21%)
Jul 15, 2019 9.734 9.748 9.679 9.707 101,495 +0.03(+0.28%)
Jul 12, 2019 9.721 9.741 9.649 9.679 90,297 -0.06(-0.63%)
Jul 11, 2019 9.796 9.803 9.686 9.741 57,399 -0.05(-0.56%)
Jul 10, 2019 9.837 9.844 9.782 9.796 67,549 -0.01(-0.07%)
Jul 09, 2019 9.803 9.837 9.741 9.803 75,451 +0.01(+0.07%)
Jul 08, 2019 9.782 9.803 9.721 9.796 82,306 +0.01(+0.14%)
Jul 05, 2019 9.830 9.851 9.693 9.782 76,876 -0.08(-0.76%)
Jul 03, 2019 9.851 9.871 9.830 9.858 31,946 +0.05(+0.56%)
Jul 02, 2019 9.714 9.837 9.714 9.803 101,546 +0.09(+0.92%)
Jul 01, 2019 9.769 9.769 9.597 9.714 87,483 +0.05(+0.57%)
Jun 28, 2019 9.583 9.700 9.549 9.659 78,773 +0.14(+1.51%)
Jun 27, 2019 9.433 9.542 9.433 9.515 77,744 +0.11(+1.17%)
Jun 26, 2019 9.577 9.594 9.398 9.405 114,505 -0.18(-1.86%)
Jun 25, 2019 9.727 9.734 9.583 9.583 102,527 -0.12(-1.20%)
Jun 24, 2019 9.871 9.871 9.638 9.700 75,537 -0.12(-1.26%)
Jun 21, 2019 9.933 9.954 9.775 9.823 85,775 -0.11(-1.10%)
Jun 20, 2019 9.858 10.01 9.734 9.933 135,402 +0.09(+0.91%)
Jun 19, 2019 9.871 9.912 9.796 9.844 63,472 -0.01(-0.07%)
Jun 18, 2019 9.851 9.960 9.844 9.851 63,675 +0.03(+0.28%)
Jun 17, 2019 9.810 9.871 9.769 9.823 75,977 +0.05(+0.56%)
Jun 14, 2019 9.789 9.851 9.748 9.769 87,281 -0.05(-0.49%)
Jun 13, 2019 9.857 9.989 9.797 9.817 130,522 -0.03(-0.28%)
Jun 12, 2019 9.728 9.886 9.714 9.844 86,371 +0.14(+1.48%)
Jun 11, 2019 9.864 9.912 9.687 9.701 78,924 -0.17(-1.73%)
Jun 10, 2019 9.803 9.885 9.776 9.871 164,103 +0.07(+0.70%)
Jun 07, 2019 9.496 9.878 9.442 9.803 307,024 +0.35(+3.75%)
Jun 06, 2019 9.442 9.503 9.426 9.448 162,958 +0.01(+0.07%)
Jun 05, 2019 9.448 9.489 9.408 9.442 120,948 +0.05(+0.58%)
Jun 04, 2019 9.483 9.502 9.380 9.387 156,328 -0.06(-0.65%)
Jun 03, 2019 9.435 9.537 9.353 9.448 196,639 +0.04(+0.43%)
May 31, 2019 9.230 9.408 9.183 9.408 247,614 +0.15(+1.62%)
May 30, 2019 9.162 9.258 9.149 9.258 104,009 +0.11(+1.19%)
May 29, 2019 9.217 9.225 9.108 9.148 111,994 -0.05(-0.59%)
May 28, 2019 9.285 9.292 9.196 9.203 208,766 +0.00(+0.00%)
May 24, 2019 9.203 9.223 9.169 9.203 111,191 +0.06(+0.67%)
May 23, 2019 9.053 9.142 9.053 9.142 95,344 +0.03(+0.30%)
May 22, 2019 9.080 9.128 9.046 9.114 172,358 +0.07(+0.75%)
May 21, 2019 9.067 9.135 9.046 9.046 173,853 -0.02(-0.23%)
May 20, 2019 9.155 9.155 9.039 9.067 198,688 -0.05(-0.60%)
May 17, 2019 9.237 9.237 9.121 9.121 113,392 -0.12(-1.33%)
May 16, 2019 9.142 9.251 9.135 9.244 131,451 +0.10(+1.12%)
May 15, 2019 9.251 9.271 9.138 9.142 261,942 -0.16(-1.76%)
May 14, 2019 9.046 9.305 9.015 9.305 87,517 +0.29(+3.25%)
May 13, 2019 9.019 9.066 8.944 9.012 131,361 -0.05(-0.52%)
May 10, 2019 8.965 9.066 8.965 9.060 126,327 +0.05(+0.53%)
May 09, 2019 9.026 9.053 8.948 9.012 139,745 -0.02(-0.23%)
May 08, 2019 8.924 9.191 8.883 9.032 156,566 +0.06(+0.68%)
May 07, 2019 9.290 9.305 8.944 8.971 202,607 -0.26(-2.86%)
May 06, 2019 9.222 9.276 9.190 9.236 95,679 -0.02(-0.22%)
May 03, 2019 9.263 9.296 9.209 9.256 92,384 +0.04(+0.44%)
May 02, 2019 9.310 9.357 9.209 9.215 89,186 -0.09(-0.95%)
May 01, 2019 9.188 9.353 9.175 9.304 165,500 +0.13(+1.40%)
Apr 30, 2019 9.073 9.182 9.012 9.175 100,409 +0.15(+1.65%)
Apr 29, 2019 9.121 9.141 9.005 9.026 79,500 -0.09(-0.97%)
Apr 26, 2019 9.148 9.168 9.093 9.114 97,401 +0.00(+0.00%)
Apr 25, 2019 9.053 9.134 8.999 9.114 142,689 +0.07(+0.75%)
Apr 24, 2019 8.870 9.046 8.836 9.046 146,454 +0.22(+2.46%)
Apr 23, 2019 8.660 8.829 8.660 8.829 139,380 +0.18(+2.12%)
Apr 22, 2019 8.775 8.775 8.606 8.646 115,105 -0.06(-0.70%)
Apr 18, 2019 8.680 8.761 8.660 8.707 211,922 +0.00(+0.00%)
Apr 17, 2019 8.829 8.862 8.700 8.707 153,323 -0.08(-0.93%)
Apr 16, 2019 8.938 8.944 8.789 8.789 120,977 -0.16(-1.82%)
Apr 15, 2019 8.958 8.958 8.924 8.951 80,534 -0.01(-0.08%)
Apr 12, 2019 8.965 8.965 8.877 8.958 91,904 +0.05(+0.53%)
Apr 11, 2019 8.924 8.962 8.897 8.911 121,336 -0.02(-0.23%)
Apr 10, 2019 8.897 8.944 8.897 8.931 83,451 +0.04(+0.45%)
Apr 09, 2019 8.951 8.958 8.884 8.891 79,379 -0.05(-0.60%)
Apr 08, 2019 8.931 8.944 8.904 8.944 74,084 +0.00(+0.00%)
Apr 05, 2019 8.951 8.958 8.877 8.944 55,825 +0.04(+0.45%)
Apr 04, 2019 8.917 8.951 8.870 8.904 102,818 -0.04(-0.45%)
Apr 03, 2019 8.951 8.951 8.877 8.944 140,592 +0.01(+0.08%)
Apr 02, 2019 8.897 8.938 8.857 8.938 105,018 +0.03(+0.38%)
Apr 01, 2019 8.897 8.904 8.837 8.904 114,871 +0.02(+0.23%)
Mar 29, 2019 8.870 8.897 8.844 8.884 123,232 +0.01(+0.15%)
Mar 28, 2019 8.857 8.870 8.803 8.870 78,476 +0.04(+0.46%)
Mar 27, 2019 8.864 8.870 8.791 8.830 76,932 +0.03(+0.31%)
Mar 26, 2019 8.816 8.823 8.769 8.803 62,169 +0.01(+0.07%)
Mar 25, 2019 8.891 8.891 8.776 8.797 72,114 -0.07(-0.83%)
Mar 22, 2019 8.816 8.911 8.816 8.870 116,105 +0.08(+0.92%)
Mar 21, 2019 8.803 8.816 8.756 8.790 122,102 +0.03(+0.31%)
Mar 20, 2019 8.662 8.776 8.657 8.763 66,340 +0.09(+1.01%)
Mar 19, 2019 8.763 8.776 8.635 8.675 97,032 -0.03(-0.31%)
Mar 18, 2019 8.802 8.829 8.695 8.702 82,610 -0.13(-1.44%)
Mar 15, 2019 8.836 8.903 8.739 8.829 123,098 +0.05(+0.53%)
Mar 14, 2019 8.776 8.782 8.709 8.782 63,171 +0.07(+0.77%)
Mar 13, 2019 8.729 8.729 8.668 8.715 97,481 +0.01(+0.15%)
Mar 12, 2019 8.749 8.749 8.668 8.702 135,242 -0.03(-0.31%)
Mar 11, 2019 8.735 8.742 8.636 8.729 121,365 -0.01(-0.08%)
Mar 08, 2019 8.675 8.735 8.617 8.735 134,900 +0.06(+0.69%)
Mar 07, 2019 8.655 8.696 8.595 8.675 183,466 +0.02(+0.23%)
Mar 06, 2019 8.622 8.693 8.581 8.655 127,538 +0.03(+0.39%)
Mar 05, 2019 8.548 8.636 8.534 8.622 83,855 +0.06(+0.71%)
Mar 04, 2019 8.481 8.561 8.474 8.561 62,415 +0.09(+1.02%)
Mar 01, 2019 8.474 8.528 8.454 8.474 104,125 +0.01(+0.08%)
Feb 28, 2019 8.488 8.568 8.448 8.468 116,888 +0.00(+0.00%)
Feb 27, 2019 8.508 8.535 8.441 8.468 110,639 -0.05(-0.63%)
Feb 26, 2019 8.602 8.622 8.508 8.521 120,378 -0.09(-1.01%)
Feb 25, 2019 8.675 8.675 8.515 8.608 136,218 -0.04(-0.46%)
Feb 22, 2019 8.628 8.702 8.622 8.648 96,656 +0.08(+0.94%)
Feb 21, 2019 8.568 8.595 8.541 8.568 113,600 -0.05(-0.54%)
Feb 20, 2019 8.735 8.735 8.555 8.615 168,473 -0.09(-1.08%)
Feb 19, 2019 8.561 8.876 8.561 8.709 281,377 +0.14(+1.64%)
Feb 15, 2019 8.762 8.762 8.555 8.568 139,681 -0.18(-2.07%)
Feb 14, 2019 8.702 8.749 8.602 8.749 83,357 +0.04(+0.46%)
Feb 13, 2019 8.702 8.816 8.695 8.709 136,403 +0.01(+0.15%)
Feb 12, 2019 8.628 8.695 8.548 8.695 108,797 +0.12(+1.41%)
Feb 11, 2019 8.515 8.575 8.496 8.575 111,709 +0.11(+1.34%)
Feb 08, 2019 8.515 8.515 8.422 8.462 97,109 -0.05(-0.63%)
Feb 07, 2019 8.448 8.581 8.448 8.515 137,489 +0.07(+0.79%)
Feb 06, 2019 8.488 8.586 8.422 8.448 132,898 -0.07(-0.78%)
Feb 05, 2019 8.462 8.515 8.379 8.515 93,223 +0.09(+1.11%)
Feb 04, 2019 8.389 8.448 8.373 8.422 158,804 +0.07(+0.88%)
Feb 01, 2019 8.402 8.475 8.309 8.349 751,923 -0.05(-0.63%)
Jan 31, 2019 8.515 8.515 8.362 8.402 300,247 -0.09(-1.02%)
Jan 30, 2019 8.482 8.581 8.442 8.488 263,785 +0.04(+0.47%)
Jan 29, 2019 8.309 8.468 8.287 8.448 275,360 +0.17(+2.09%)
Jan 28, 2019 8.049 8.275 7.969 8.275 279,826 +0.25(+3.07%)
Jan 25, 2019 8.036 8.049 7.943 8.029 126,272 +0.02(+0.25%)
Jan 24, 2019 7.989 8.076 7.969 8.009 219,171 +0.15(+1.95%)
Jan 23, 2019 7.883 7.983 7.830 7.856 153,718 -0.01(-0.08%)
Jan 22, 2019 7.916 7.949 7.823 7.863 134,990 -0.05(-0.59%)
Jan 18, 2019 7.896 7.930 7.843 7.910 163,703 +0.07(+0.85%)
Jan 17, 2019 7.856 7.932 7.830 7.843 117,968 +0.01(+0.08%)
Jan 16, 2019 7.796 7.969 7.796 7.836 113,177 +0.01(+0.08%)
Jan 15, 2019 7.850 7.969 7.750 7.830 174,714 +0.03(+0.43%)
Jan 14, 2019 7.810 7.856 7.740 7.796 162,686 +0.06(+0.77%)
Jan 11, 2019 7.730 7.750 7.658 7.737 183,588 +0.04(+0.52%)
Jan 10, 2019 7.585 7.697 7.552 7.697 218,294 +0.12(+1.57%)
Jan 09, 2019 7.598 7.611 7.493 7.578 324,232 +0.02(+0.26%)
Jan 08, 2019 7.506 7.585 7.453 7.559 249,282 +0.16(+2.14%)
Jan 07, 2019 7.288 7.453 7.268 7.400 211,626 +0.19(+2.56%)
Jan 04, 2019 7.156 7.248 7.156 7.215 167,393 +0.06(+0.83%)
Jan 03, 2019 7.103 7.189 7.076 7.156 128,819 +0.05(+0.65%)
Jan 02, 2019 7.076 7.116 6.977 7.109 126,244 +0.01(+0.09%)
Dec 31, 2018 7.175 7.175 7.050 7.103 304,214 +0.00(+0.00%)
Dec 28, 2018 7.089 7.175 7.037 7.103 320,712 +0.01(+0.19%)
Dec 27, 2018 7.169 7.268 6.905 7.089 446,124 -0.07(-0.92%)
Dec 26, 2018 7.023 7.175 6.944 7.156 263,899 +0.12(+1.69%)
Dec 24, 2018 7.070 7.268 7.004 7.037 184,345 -0.03(-0.47%)
Dec 21, 2018 7.116 7.301 7.070 7.070 263,047 -0.11(-1.47%)
Dec 20, 2018 7.327 7.346 7.136 7.175 319,837 -0.17(-2.34%)
Dec 19, 2018 7.393 7.453 7.281 7.347 153,533 -0.10(-1.33%)
Dec 18, 2018 7.512 7.611 7.433 7.446 120,973 -0.03(-0.44%)
Dec 17, 2018 7.735 7.735 7.479 7.479 148,433 -0.23(-2.98%)
Dec 14, 2018 7.761 7.775 7.683 7.709 126,051 -0.07(-0.93%)
Dec 13, 2018 7.722 7.873 7.722 7.781 76,344 +0.07(+0.85%)
Dec 12, 2018 7.912 7.925 7.716 7.716 93,464 -0.18(-2.24%)
Dec 11, 2018 7.958 7.958 7.866 7.893 61,317 -0.07(-0.82%)
Dec 10, 2018 7.984 7.984 7.840 7.958 107,499 -0.02(-0.25%)
Dec 07, 2018 8.037 8.063 7.971 7.978 161,870 -0.02(-0.25%)
Dec 06, 2018 7.840 8.063 7.814 7.998 126,944 +0.08(+0.99%)
Dec 04, 2018 7.965 7.984 7.886 7.919 110,809 -0.06(-0.74%)
Dec 03, 2018 7.958 7.978 7.899 7.978 107,401 +0.05(+0.66%)
Nov 30, 2018 7.919 7.925 7.860 7.925 90,537 +0.08(+1.00%)
Nov 29, 2018 7.847 7.880 7.807 7.847 120,773 +0.03(+0.42%)
Nov 28, 2018 7.820 7.853 7.755 7.814 164,149 -0.02(-0.25%)
Nov 27, 2018 7.755 7.919 7.729 7.834 165,019 +0.08(+1.02%)
Nov 26, 2018 7.788 7.853 7.722 7.755 94,130 -0.01(-0.17%)
Nov 23, 2018 7.781 7.781 7.722 7.768 74,076 +0.01(+0.08%)
Nov 21, 2018 7.761 7.761 7.761 0 -0.01(-0.08%)
Nov 20, 2018 7.716 7.873 7.716 7.768 163,191 -0.03(-0.42%)
Nov 19, 2018 7.735 7.801 7.729 7.801 73,244 +0.08(+1.02%)
Nov 16, 2018 7.729 7.771 7.676 7.722 77,277 +0.01(+0.17%)
Nov 15, 2018 7.834 7.837 7.689 7.709 87,478 -0.14(-1.76%)
Nov 14, 2018 7.840 8.050 7.807 7.847 93,017 +0.00(+0.00%)
Nov 13, 2018 7.860 7.886 7.814 7.847 61,948 +0.01(+0.08%)
Nov 12, 2018 7.931 8.016 7.834 7.840 110,449 -0.16(-2.04%)
Nov 09, 2018 7.964 8.003 7.879 8.003 158,043 +0.07(+0.82%)
Nov 08, 2018 7.840 7.938 7.802 7.938 116,881 +0.07(+0.91%)
Nov 07, 2018 7.710 7.866 7.710 7.866 121,689 +0.20(+2.64%)
Nov 06, 2018 7.638 7.703 7.632 7.664 52,639 +0.01(+0.17%)
Nov 05, 2018 7.514 7.658 7.514 7.651 88,839 +0.16(+2.09%)
Nov 02, 2018 7.553 7.586 7.482 7.495 111,397 -0.01(-0.17%)
Nov 01, 2018 7.495 7.589 7.495 7.508 86,473 +0.01(+0.17%)
Oct 31, 2018 7.566 7.616 7.495 7.495 144,344 -0.08(-1.12%)
Oct 30, 2018 7.553 7.667 7.544 7.579 92,245 +0.05(+0.61%)
Oct 29, 2018 7.547 7.677 7.501 7.534 103,633 +0.05(+0.70%)
Oct 26, 2018 7.632 7.632 7.449 7.482 200,086 -0.15(-1.92%)
Oct 25, 2018 7.560 7.671 7.553 7.628 102,266 +0.10(+1.34%)
Oct 24, 2018 7.501 7.619 7.501 7.527 105,237 +0.03(+0.43%)
Oct 23, 2018 7.475 7.522 7.423 7.495 126,881 +0.01(+0.17%)
Oct 22, 2018 7.612 7.638 7.456 7.482 94,797 -0.10(-1.37%)
Oct 19, 2018 7.573 7.638 7.573 7.586 119,530 +0.00(+0.00%)
Oct 18, 2018 7.508 7.593 7.508 7.586 100,523 +0.06(+0.78%)
Oct 17, 2018 7.593 7.612 7.527 7.527 125,149 -0.05(-0.60%)
Oct 16, 2018 7.501 7.606 7.495 7.573 172,892 +0.12(+1.66%)
Oct 15, 2018 7.410 7.507 7.410 7.449 97,345 +0.05(+0.61%)
Oct 12, 2018 7.475 7.546 7.365 7.404 127,320 +0.01(+0.18%)
Oct 11, 2018 7.695 7.706 7.384 7.391 235,257 -0.29(-3.79%)
Oct 10, 2018 7.805 7.837 7.669 7.682 82,914 -0.12(-1.49%)
Oct 09, 2018 7.799 7.831 7.760 7.799 81,183 +0.04(+0.52%)
Oct 08, 2018 7.695 7.775 7.689 7.759 77,909 +0.05(+0.66%)
Oct 05, 2018 7.773 7.831 7.689 7.708 107,387 -0.06(-0.83%)
Oct 04, 2018 7.863 7.863 7.766 7.773 160,522 -0.10(-1.26%)
Oct 03, 2018 7.896 7.937 7.837 7.872 143,644 -0.04(-0.47%)
Oct 02, 2018 7.857 7.915 7.857 7.909 181,049 +0.05(+0.66%)
Oct 01, 2018 7.863 7.922 7.812 7.857 330,491 -0.02(-0.25%)
Sep 28, 2018 7.863 7.896 7.850 7.876 402,356 +0.00(+0.00%)
Sep 27, 2018 7.786 7.915 7.773 7.876 184,651 +0.01(+0.16%)
Sep 26, 2018 7.870 7.915 7.863 7.863 139,818 -0.04(-0.49%)
Sep 25, 2018 7.896 7.967 7.894 7.902 125,084 -0.01(-0.16%)
Sep 24, 2018 7.986 7.993 7.876 7.915 150,715 -0.12(-1.45%)
Sep 21, 2018 8.006 8.083 8.006 8.032 99,816 +0.01(+0.08%)
Sep 20, 2018 8.025 8.049 8.006 8.025 114,991 +0.03(+0.32%)
Sep 19, 2018 8.096 8.103 7.986 7.999 97,667 -0.11(-1.36%)
Sep 18, 2018 8.155 8.155 8.090 8.109 112,325 -0.04(-0.48%)
Sep 17, 2018 8.238 8.270 8.142 8.148 173,627 -0.09(-1.09%)
Sep 14, 2018 8.251 8.322 8.212 8.238 79,925 -0.03(-0.39%)
Sep 13, 2018 8.257 8.322 8.257 8.270 90,228 +0.03(+0.39%)
Sep 12, 2018 8.302 8.328 8.232 8.238 81,554 -0.06(-0.77%)
Sep 11, 2018 8.270 8.302 8.200 8.302 80,766 +0.03(+0.39%)
Sep 10, 2018 8.302 8.303 8.245 8.270 86,185 +0.03(+0.31%)
Sep 07, 2018 8.360 8.386 8.200 8.245 74,171 -0.13(-1.54%)
Sep 06, 2018 8.425 8.425 8.360 8.373 57,034 +0.01(+0.08%)
Sep 05, 2018 8.418 8.425 8.357 8.367 65,574 -0.04(-0.46%)
Sep 04, 2018 8.373 8.425 8.360 8.405 84,537 +0.06(+0.72%)
Aug 31, 2018 8.346 8.346 8.346 0 -0.01(-0.10%)
Aug 30, 2018 8.380 8.425 8.315 8.354 94,097 +0.00(+0.03%)
Aug 29, 2018 8.322 8.360 8.315 8.351 76,666 +0.04(+0.43%)
Aug 28, 2018 8.315 8.316 8.290 8.315 37,300 +0.03(+0.39%)
Aug 27, 2018 8.341 8.354 8.283 8.283 79,821 -0.04(-0.46%)
Aug 24, 2018 8.360 8.360 8.315 8.322 102,316 -0.03(-0.38%)
Aug 23, 2018 8.335 8.354 8.315 8.354 61,548 +0.02(+0.21%)
Aug 22, 2018 8.315 8.341 8.274 8.336 82,077 -0.00(-0.06%)
Aug 21, 2018 8.296 8.349 8.266 8.341 79,348 +0.05(+0.62%)
Aug 20, 2018 8.206 8.302 8.200 8.290 84,714 +0.09(+1.09%)
Aug 17, 2018 8.162 8.206 8.162 8.200 67,122 +0.01(+0.16%)
Aug 16, 2018 8.123 8.200 8.111 8.187 54,853 +0.06(+0.71%)
Aug 15, 2018 8.104 8.136 8.102 8.130 80,019 +0.02(+0.24%)
Aug 14, 2018 8.079 8.117 8.072 8.111 77,428 +0.04(+0.48%)
Aug 13, 2018 8.047 8.074 7.996 8.072 86,085 +0.04(+0.48%)
Aug 10, 2018 8.111 8.111 8.028 8.034 48,659 -0.04(-0.56%)
Aug 09, 2018 8.072 8.097 8.055 8.079 42,260 +0.03(+0.40%)
Aug 08, 2018 8.104 8.104 7.996 8.047 61,597 -0.03(-0.40%)
Aug 07, 2018 8.085 8.104 8.053 8.079 67,669 +0.01(+0.16%)
Aug 06, 2018 8.059 8.104 8.053 8.066 84,772 +0.01(+0.08%)
Aug 03, 2018 8.008 8.072 7.983 8.059 87,618 +0.08(+0.96%)
Aug 02, 2018 8.034 8.059 7.970 7.983 117,792 -0.04(-0.56%)
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.