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 (%)
Jul 31, 2020 9.133 9.152 9.004 9.081 81,137 -0.04(-0.41%)
Jul 30, 2020 9.118 9.163 9.007 9.118 72,515 -0.05(-0.57%)
Jul 29, 2020 9.103 9.178 9.066 9.170 125,977 +0.18(+1.98%)
Jul 28, 2020 8.844 9.037 8.844 8.992 70,538 +0.11(+1.25%)
Jul 27, 2020 8.963 8.992 8.755 8.881 165,794 -0.08(-0.91%)
Jul 24, 2020 8.955 8.964 8.895 8.963 77,357 +0.05(+0.58%)
Jul 23, 2020 8.896 8.978 8.844 8.911 163,819 +0.00(+0.00%)
Jul 22, 2020 8.896 8.933 8.815 8.911 168,163 +0.06(+0.67%)
Jul 21, 2020 8.896 8.963 8.852 8.852 132,928 -0.06(-0.67%)
Jul 20, 2020 9.022 9.022 8.852 8.911 140,831 -0.06(-0.66%)
Jul 17, 2020 8.948 9.000 8.852 8.970 112,188 +0.08(+0.92%)
Jul 16, 2020 9.089 9.103 8.889 8.889 102,937 -0.21(-2.36%)
Jul 15, 2020 9.089 9.111 9.040 9.103 96,502 +0.10(+1.15%)
Jul 14, 2020 8.852 9.007 8.852 9.000 121,592 +0.17(+1.93%)
Jul 13, 2020 8.999 9.065 8.822 8.829 145,896 -0.18(-2.04%)
Jul 10, 2020 9.102 9.256 8.940 9.013 212,155 -0.12(-1.29%)
Jul 09, 2020 9.565 9.565 9.087 9.131 362,358 -0.42(-4.39%)
Jul 08, 2020 9.837 9.837 9.514 9.550 143,209 -0.30(-3.06%)
Jul 07, 2020 9.646 9.867 9.418 9.852 325,883 +0.26(+2.68%)
Jul 06, 2020 9.565 9.653 9.470 9.595 141,599 +0.17(+1.80%)
Jul 02, 2020 9.565 9.565 9.418 9.425 80,594 -0.01(-0.08%)
Jul 01, 2020 9.138 9.484 9.138 9.433 233,900 +0.38(+4.14%)
Jun 30, 2020 8.999 9.131 8.888 9.057 205,836 +0.19(+2.16%)
Jun 29, 2020 8.851 9.021 8.793 8.866 164,237 +0.07(+0.84%)
Jun 26, 2020 8.763 8.866 8.763 8.793 85,895 -0.02(-0.25%)
Jun 25, 2020 8.874 9.012 8.719 8.815 95,991 -0.08(-0.91%)
Jun 24, 2020 9.138 9.201 8.866 8.896 129,380 -0.32(-3.51%)
Jun 23, 2020 9.653 9.653 9.168 9.219 193,508 -0.28(-2.94%)
Jun 22, 2020 9.514 9.602 9.440 9.499 98,545 -0.04(-0.39%)
Jun 19, 2020 9.734 9.801 9.514 9.536 111,038 -0.08(-0.84%)
Jun 18, 2020 9.727 9.801 9.595 9.617 59,866 -0.22(-2.24%)
Jun 17, 2020 10.13 10.13 9.830 9.837 158,049 -0.30(-2.98%)
Jun 16, 2020 10.51 10.51 9.948 10.14 136,399 -0.17(-1.64%)
Jun 15, 2020 9.752 10.39 9.702 10.31 113,316 +0.34(+3.37%)
Jun 12, 2020 9.562 10.18 9.474 9.972 119,600 +0.65(+6.99%)
Jun 11, 2020 9.577 9.584 9.152 9.321 211,633 -0.44(-4.50%)
Jun 10, 2020 9.716 9.877 9.430 9.760 145,033 +0.07(+0.76%)
Jun 09, 2020 9.643 9.738 9.555 9.686 157,410 +0.03(+0.30%)
Jun 08, 2020 9.635 9.726 9.621 9.657 148,402 +0.19(+2.01%)
Jun 05, 2020 9.723 9.862 9.438 9.467 211,316 +0.05(+0.54%)
Jun 04, 2020 9.679 9.679 9.328 9.416 81,885 -0.29(-2.94%)
Jun 03, 2020 9.577 9.716 9.335 9.701 120,536 +0.24(+2.55%)
Jun 02, 2020 9.547 9.774 9.380 9.460 135,427 -0.04(-0.46%)
Jun 01, 2020 8.787 9.569 8.787 9.504 202,951 +0.67(+7.53%)
May 29, 2020 8.838 8.845 8.698 8.838 129,031 +0.07(+0.75%)
May 28, 2020 8.757 8.779 8.616 8.772 136,240 +0.15(+1.78%)
May 27, 2020 8.626 8.626 8.406 8.618 96,818 +0.26(+3.06%)
May 26, 2020 8.392 8.465 8.311 8.362 158,413 +0.21(+2.60%)
May 22, 2020 8.026 8.150 7.979 8.150 104,291 +0.15(+1.92%)
May 21, 2020 8.004 8.062 7.916 7.996 125,798 -0.01(-0.18%)
May 20, 2020 8.099 8.099 7.978 8.011 178,689 +0.08(+1.01%)
May 19, 2020 7.974 8.017 7.901 7.931 112,749 -0.07(-0.82%)
May 18, 2020 7.792 8.062 7.792 7.996 149,203 +0.41(+5.40%)
May 15, 2020 7.433 7.587 7.426 7.587 117,686 -0.01(-0.10%)
May 14, 2020 7.696 7.784 7.528 7.594 268,253 -0.32(-4.05%)
May 13, 2020 8.304 8.370 7.745 7.914 214,812 -0.39(-4.69%)
May 12, 2020 8.735 8.735 8.273 8.304 226,130 -0.30(-3.49%)
May 11, 2020 8.676 8.749 8.513 8.604 134,889 -0.22(-2.47%)
May 08, 2020 8.400 8.878 8.320 8.822 196,240 +0.52(+6.21%)
May 07, 2020 8.197 8.357 8.197 8.306 84,681 +0.27(+3.35%)
May 06, 2020 8.197 8.197 8.022 8.037 124,995 -0.15(-1.86%)
May 05, 2020 8.189 8.262 8.153 8.189 126,614 +0.11(+1.35%)
May 04, 2020 8.015 8.204 7.921 8.080 240,140 -0.05(-0.63%)
May 01, 2020 8.269 8.269 7.993 8.131 297,938 -0.19(-2.27%)
Apr 30, 2020 8.400 8.400 8.175 8.320 177,813 -0.04(-0.43%)
Apr 29, 2020 8.357 8.473 8.262 8.357 393,457 +0.18(+2.22%)
Apr 28, 2020 8.248 8.429 8.160 8.175 198,308 +0.05(+0.63%)
Apr 27, 2020 7.957 8.211 7.957 8.124 112,663 +0.17(+2.10%)
Apr 24, 2020 8.015 8.044 7.856 7.957 84,083 +0.00(+0.00%)
Apr 23, 2020 8.095 8.095 7.870 7.957 114,194 +0.04(+0.46%)
Apr 22, 2020 7.913 8.044 7.836 7.921 113,161 +0.16(+2.06%)
Apr 21, 2020 7.674 7.804 7.601 7.761 134,637 -0.12(-1.48%)
Apr 20, 2020 8.124 8.182 7.877 7.877 169,732 -0.27(-3.30%)
Apr 17, 2020 8.102 8.211 8.022 8.146 168,716 +0.17(+2.19%)
Apr 16, 2020 8.131 8.131 7.884 7.971 138,561 -0.05(-0.63%)
Apr 15, 2020 8.044 8.102 7.739 8.022 189,587 -0.28(-3.33%)
Apr 14, 2020 8.088 8.376 8.088 8.298 193,659 +0.33(+4.10%)
Apr 13, 2020 8.231 8.296 7.943 7.971 275,640 -0.38(-4.58%)
Apr 09, 2020 8.202 8.635 8.152 8.354 229,276 +0.38(+4.70%)
Apr 08, 2020 7.596 8.094 7.445 7.979 274,846 +0.38(+5.03%)
Apr 07, 2020 7.503 7.892 7.388 7.596 298,532 +0.33(+4.57%)
Apr 06, 2020 6.911 7.488 6.911 7.264 313,302 +0.55(+8.16%)
Apr 03, 2020 7.026 7.026 6.550 6.716 234,266 -0.31(-4.41%)
Apr 02, 2020 6.644 7.034 6.644 7.026 271,441 +0.19(+2.74%)
Apr 01, 2020 6.940 7.091 6.716 6.839 254,422 -0.45(-6.23%)
Mar 31, 2020 7.495 7.582 7.178 7.293 223,356 -0.20(-2.69%)
Mar 30, 2020 7.539 7.697 7.099 7.495 269,329 -0.20(-2.62%)
Mar 27, 2020 7.748 7.914 7.185 7.697 220,682 -0.32(-4.05%)
Mar 26, 2020 6.810 8.173 6.540 8.022 489,998 +1.33(+19.96%)
Mar 25, 2020 6.024 7.474 6.016 6.687 415,808 +0.52(+8.42%)
Mar 24, 2020 5.649 6.579 5.649 6.168 184,469 +0.66(+11.91%)
Mar 23, 2020 5.966 6.053 5.230 5.511 540,126 -0.59(-9.69%)
Mar 20, 2020 6.399 6.679 5.814 6.103 277,516 -0.30(-4.62%)
Mar 19, 2020 5.331 6.940 5.108 6.399 273,863 +0.73(+12.85%)
Mar 18, 2020 7.625 7.629 5.057 5.670 397,467 -2.32(-29.00%)
Mar 17, 2020 7.827 8.130 7.264 7.986 301,301 +0.11(+1.37%)
Mar 16, 2020 7.613 8.164 7.584 7.878 194,110 -0.77(-8.94%)
Mar 13, 2020 7.820 8.658 7.820 8.651 317,250 +1.07(+14.07%)
Mar 12, 2020 7.527 7.999 6.997 7.584 436,553 -1.15(-13.13%)
Mar 11, 2020 9.360 9.360 8.637 8.730 204,810 -0.72(-7.65%)
Mar 10, 2020 9.525 9.639 9.281 9.453 187,172 +0.04(+0.46%)
Mar 09, 2020 9.639 9.639 9.310 9.410 211,037 -0.59(-5.87%)
Mar 06, 2020 9.904 9.998 9.690 9.998 186,971 -0.06(-0.57%)
Mar 05, 2020 10.08 10.13 10.03 10.05 67,102 -0.19(-1.82%)
Mar 04, 2020 10.08 10.24 10.06 10.24 87,940 +0.35(+3.55%)
Mar 03, 2020 10.04 10.16 9.833 9.890 143,814 -0.15(-1.50%)
Mar 02, 2020 9.382 10.08 9.382 10.04 279,151 +0.65(+6.94%)
Feb 28, 2020 9.525 9.536 9.131 9.389 412,341 -0.35(-3.60%)
Feb 27, 2020 10.17 10.17 9.618 9.740 441,207 -0.62(-5.95%)
Feb 26, 2020 10.40 10.56 10.33 10.36 152,446 -0.05(-0.48%)
Feb 25, 2020 10.74 10.76 10.39 10.41 198,763 -0.27(-2.55%)
Feb 24, 2020 10.71 10.81 10.64 10.68 139,139 -0.14(-1.32%)
Feb 21, 2020 10.86 10.90 10.82 10.82 106,960 -0.04(-0.33%)
Feb 20, 2020 10.69 10.89 10.65 10.86 142,021 +0.11(+1.07%)
Feb 19, 2020 10.86 10.90 10.72 10.74 175,786 -0.18(-1.64%)
Feb 18, 2020 11.04 11.15 10.86 10.92 212,500 -0.11(-1.02%)
Feb 14, 2020 11.06 11.12 11.01 11.03 75,263 -0.02(-0.15%)
Feb 13, 2020 11.07 11.11 11.04 11.05 48,169 -0.06(-0.58%)
Feb 12, 2020 11.09 11.14 11.07 11.11 94,231 -0.02(-0.19%)
Feb 11, 2020 11.14 11.17 11.08 11.14 60,093 +0.03(+0.26%)
Feb 10, 2020 11.06 11.11 11.06 11.11 68,508 +0.06(+0.52%)
Feb 07, 2020 10.95 11.10 10.92 11.05 77,897 +0.16(+1.44%)
Feb 06, 2020 10.90 10.92 10.87 10.89 44,291 -0.04(-0.33%)
Feb 05, 2020 10.91 10.96 10.86 10.93 93,186 +0.05(+0.46%)
Feb 04, 2020 10.96 10.99 10.85 10.88 110,990 -0.09(-0.78%)
Feb 03, 2020 10.93 11.04 10.90 10.96 141,201 +0.00(+0.00%)
Jan 31, 2020 10.77 10.97 10.76 10.96 131,091 +0.22(+2.06%)
Jan 30, 2020 10.77 10.82 10.69 10.74 85,917 -0.08(-0.72%)
Jan 29, 2020 10.99 11.00 10.81 10.82 67,576 -0.13(-1.17%)
Jan 28, 2020 10.76 10.98 10.71 10.95 159,239 +0.21(+1.92%)
Jan 27, 2020 10.57 10.75 10.54 10.74 149,380 +0.10(+0.94%)
Jan 24, 2020 10.59 10.66 10.58 10.64 99,371 +0.07(+0.67%)
Jan 23, 2020 10.47 10.57 10.44 10.57 67,290 +0.12(+1.16%)
Jan 22, 2020 10.43 10.51 10.39 10.45 120,403 +0.04(+0.34%)
Jan 21, 2020 10.37 10.44 10.35 10.42 152,480 +0.02(+0.20%)
Jan 17, 2020 10.33 10.42 10.33 10.40 132,635 +0.02(+0.21%)
Jan 16, 2020 10.56 10.56 10.33 10.37 171,751 -0.18(-1.69%)
Jan 15, 2020 10.48 10.67 10.41 10.55 132,673 +0.06(+0.61%)
Jan 14, 2020 10.49 10.53 10.35 10.49 94,759 +0.00(+0.00%)
Jan 13, 2020 10.58 10.61 10.40 10.49 216,703 -0.05(-0.47%)
Jan 10, 2020 10.63 10.65 10.37 10.54 132,650 -0.08(-0.73%)
Jan 09, 2020 10.59 10.63 10.53 10.62 100,861 +0.05(+0.47%)
Jan 08, 2020 10.38 10.59 10.32 10.57 105,103 +0.18(+1.77%)
Jan 07, 2020 10.44 10.44 10.26 10.38 116,347 -0.03(-0.27%)
Jan 06, 2020 10.35 10.49 10.35 10.41 157,088 +0.06(+0.62%)
Jan 03, 2020 10.20 10.35 10.20 10.35 104,003 +0.12(+1.18%)
Jan 02, 2020 10.24 10.28 10.19 10.23 98,680 -0.04(-0.34%)
Dec 31, 2019 10.18 10.26 10.18 10.26 98,782 +0.07(+0.69%)
Dec 30, 2019 10.14 10.25 10.13 10.19 99,739 +0.01(+0.14%)
Dec 27, 2019 10.17 10.27 10.13 10.18 94,972 -0.01(-0.14%)
Dec 26, 2019 10.30 10.30 10.14 10.19 90,791 -0.11(-1.10%)
Dec 24, 2019 10.25 10.32 10.18 10.30 56,729 +0.04(+0.34%)
Dec 23, 2019 10.28 10.34 10.25 10.27 87,885 +0.03(+0.28%)
Dec 20, 2019 10.18 10.33 10.18 10.24 94,266 +0.09(+0.91%)
Dec 19, 2019 10.10 10.19 10.09 10.15 147,602 +0.06(+0.56%)
Dec 18, 2019 9.985 10.13 9.970 10.09 91,925 +0.11(+1.14%)
Dec 17, 2019 9.928 10.08 9.928 9.977 122,218 +0.03(+0.28%)
Dec 16, 2019 10.01 10.03 9.893 9.949 245,936 -0.06(-0.63%)
Dec 13, 2019 10.24 10.28 10.00 10.01 124,181 -0.18(-1.80%)
Dec 12, 2019 10.19 10.29 10.16 10.20 106,499 -0.02(-0.21%)
Dec 11, 2019 10.33 10.35 10.15 10.22 127,438 -0.13(-1.29%)
Dec 10, 2019 10.44 10.51 10.32 10.35 152,801 -0.09(-0.88%)
Dec 09, 2019 10.52 10.52 10.43 10.44 79,034 -0.04(-0.34%)
Dec 06, 2019 10.58 10.59 10.45 10.48 82,598 -0.05(-0.50%)
Dec 05, 2019 10.53 10.55 10.46 10.53 70,102 -0.05(-0.43%)
Dec 04, 2019 10.61 10.71 10.57 10.58 153,162 -0.07(-0.62%)
Dec 03, 2019 10.67 10.69 10.57 10.64 146,246 -0.12(-1.09%)
Dec 02, 2019 11.01 11.02 10.67 10.76 128,438 -0.32(-2.86%)
Nov 29, 2019 10.88 11.08 10.86 11.08 33,777 +0.23(+2.08%)
Nov 27, 2019 10.76 10.94 10.68 10.85 80,327 +0.11(+0.98%)
Nov 26, 2019 10.59 10.82 10.59 10.75 83,543 +0.18(+1.67%)
Nov 25, 2019 10.55 10.63 10.52 10.57 74,287 +0.04(+0.40%)
Nov 22, 2019 10.44 10.55 10.41 10.53 74,225 +0.11(+1.08%)
Nov 21, 2019 10.53 10.56 10.41 10.41 67,543 -0.15(-1.40%)
Nov 20, 2019 10.59 10.63 10.56 10.56 46,136 -0.03(-0.27%)
Nov 19, 2019 10.69 10.69 10.56 10.59 71,381 -0.03(-0.27%)
Nov 18, 2019 10.57 10.63 10.57 10.62 79,450 +0.02(+0.20%)
Nov 15, 2019 10.58 10.61 10.57 10.60 87,423 -0.01(-0.07%)
Nov 14, 2019 10.63 10.65 10.58 10.60 91,830 -0.03(-0.27%)
Nov 13, 2019 10.57 10.63 10.53 10.63 69,831 +0.06(+0.60%)
Nov 12, 2019 10.59 10.67 10.53 10.57 80,843 -0.04(-0.40%)
Nov 11, 2019 10.58 10.64 10.55 10.61 102,191 +0.01(+0.13%)
Nov 08, 2019 10.45 10.66 10.45 10.60 87,745 +0.13(+1.27%)
Nov 07, 2019 10.69 10.69 10.44 10.46 194,675 -0.22(-2.03%)
Nov 06, 2019 10.82 10.91 10.65 10.68 254,097 -0.15(-1.36%)
Nov 05, 2019 11.09 11.09 10.75 10.83 172,259 -0.24(-2.15%)
Nov 04, 2019 10.96 11.10 10.86 11.07 171,345 +0.13(+1.15%)
Nov 01, 2019 10.97 11.02 10.86 10.94 124,413 +0.03(+0.26%)
Oct 31, 2019 10.86 10.97 10.80 10.91 195,687 +0.13(+1.23%)
Oct 30, 2019 10.72 10.79 10.59 10.78 117,059 +0.10(+0.92%)
Oct 29, 2019 10.55 10.79 10.55 10.68 152,978 +0.11(+1.06%)
Oct 28, 2019 10.58 10.61 10.51 10.57 142,804 +0.00(+0.00%)
Oct 25, 2019 10.60 10.67 10.55 10.57 196,892 -0.03(-0.26%)
Oct 24, 2019 10.56 10.67 10.54 10.60 304,751 +0.28(+2.72%)
Oct 23, 2019 10.40 10.42 10.25 10.32 80,823 -0.12(-1.14%)
Oct 22, 2019 10.55 10.56 10.38 10.44 76,825 -0.08(-0.73%)
Oct 21, 2019 10.40 10.54 10.33 10.51 101,877 +0.20(+1.90%)
Oct 18, 2019 10.30 10.32 10.23 10.32 65,202 +0.03(+0.27%)
Oct 17, 2019 10.16 10.33 10.16 10.29 133,230 +0.16(+1.59%)
Oct 16, 2019 10.13 10.13 10.01 10.13 96,976 +0.04(+0.35%)
Oct 15, 2019 10.18 10.21 10.05 10.09 66,619 -0.05(-0.48%)
Oct 14, 2019 10.17 10.21 10.11 10.14 85,555 +0.01(+0.07%)
Oct 11, 2019 10.18 10.23 10.13 10.13 67,141 -0.01(-0.07%)
Oct 10, 2019 10.12 10.23 10.12 10.14 75,844 -0.01(-0.07%)
Oct 09, 2019 10.19 10.26 10.14 10.15 79,551 -0.01(-0.14%)
Oct 08, 2019 10.23 10.25 10.16 10.16 60,907 -0.08(-0.75%)
Oct 07, 2019 10.26 10.28 10.22 10.24 47,968 -0.03(-0.27%)
Oct 04, 2019 10.20 10.37 10.20 10.27 84,357 +0.10(+1.03%)
Oct 03, 2019 10.08 10.19 10.03 10.16 90,470 +0.09(+0.90%)
Oct 02, 2019 10.18 10.23 9.877 10.07 180,491 -0.18(-1.77%)
Oct 01, 2019 10.27 10.35 10.16 10.25 145,589 -0.06(-0.54%)
Sep 30, 2019 10.34 10.41 10.30 10.31 88,024 -0.01(-0.07%)
Sep 27, 2019 10.36 10.36 10.21 10.32 66,280 -0.03(-0.34%)
Sep 26, 2019 10.20 10.41 10.20 10.35 80,726 +0.16(+1.57%)
Sep 25, 2019 10.23 10.26 10.16 10.19 94,079 -0.05(-0.48%)
Sep 24, 2019 10.27 10.34 10.21 10.24 99,720 +0.01(+0.14%)
Sep 23, 2019 10.32 10.38 10.21 10.23 181,197 -0.09(-0.88%)
Sep 20, 2019 10.26 10.35 10.23 10.32 59,968 +0.08(+0.82%)
Sep 19, 2019 10.21 10.27 10.21 10.23 64,785 +0.06(+0.62%)
Sep 18, 2019 10.27 10.34 10.11 10.17 99,362 -0.09(-0.88%)
Sep 17, 2019 10.21 10.33 10.21 10.26 62,068 +0.06(+0.55%)
Sep 16, 2019 10.19 10.23 10.14 10.20 80,505 +0.04(+0.41%)
Sep 13, 2019 10.38 10.39 10.12 10.16 72,412 -0.23(-2.17%)
Sep 12, 2019 10.18 10.39 10.18 10.39 92,684 +0.24(+2.36%)
Sep 11, 2019 10.27 10.30 10.13 10.15 100,567 -0.17(-1.61%)
Sep 10, 2019 10.40 10.40 10.07 10.32 145,835 -0.13(-1.26%)
Sep 09, 2019 10.58 10.60 10.43 10.45 112,744 -0.15(-1.37%)
Sep 06, 2019 10.65 10.68 10.56 10.59 59,863 -0.06(-0.52%)
Sep 05, 2019 10.68 10.68 10.51 10.65 115,308 -0.04(-0.39%)
Sep 04, 2019 10.40 10.72 10.35 10.69 185,212 +0.33(+3.21%)
Sep 03, 2019 10.12 10.40 10.06 10.36 122,357 +0.20(+1.98%)
Aug 30, 2019 10.14 10.18 10.13 10.16 51,208 +0.00(+0.00%)
Aug 29, 2019 10.12 10.18 10.06 10.16 100,812 +0.05(+0.46%)
Aug 28, 2019 10.05 10.14 10.01 10.11 53,372 +0.09(+0.92%)
Aug 27, 2019 10.09 10.10 10.01 10.02 81,695 -0.10(-0.96%)
Aug 26, 2019 10.01 10.13 9.983 10.11 70,867 +0.17(+1.67%)
Aug 23, 2019 9.990 10.06 9.948 9.948 109,629 -0.04(-0.42%)
Aug 22, 2019 9.906 9.990 9.886 9.990 57,572 +0.05(+0.49%)
Aug 21, 2019 9.927 9.997 9.893 9.941 77,874 +0.00(+0.00%)
Aug 20, 2019 9.983 10.00 9.913 9.941 67,727 -0.01(-0.14%)
Aug 19, 2019 9.927 9.962 9.859 9.955 67,893 +0.03(+0.28%)
Aug 16, 2019 9.948 9.948 9.872 9.927 95,879 +0.02(+0.21%)
Aug 15, 2019 9.921 9.962 9.859 9.907 121,349 +0.08(+0.77%)
Aug 14, 2019 9.865 9.969 9.755 9.831 89,495 -0.06(-0.63%)
Aug 13, 2019 9.900 9.948 9.769 9.893 97,772 +0.05(+0.49%)
Aug 12, 2019 9.859 9.859 9.796 9.845 43,702 +0.01(+0.14%)
Aug 09, 2019 9.810 9.845 9.761 9.831 61,357 +0.02(+0.21%)
Aug 08, 2019 9.672 9.810 9.672 9.810 65,729 +0.13(+1.35%)
Aug 07, 2019 9.583 9.693 9.493 9.679 62,176 +0.08(+0.86%)
Aug 06, 2019 9.403 9.597 9.307 9.597 104,620 +0.19(+2.05%)
Aug 05, 2019 9.562 9.583 9.314 9.403 173,446 -0.23(-2.36%)
Aug 02, 2019 9.714 9.722 9.617 9.631 68,174 -0.06(-0.64%)
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.