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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Jul 01, 2019 9.770 9.770 9.598 9.715 87,473 +0.05(+0.57%)
Jun 28, 2019 9.585 9.701 9.550 9.660 78,763 +0.14(+1.51%)
Jun 27, 2019 9.434 9.543 9.434 9.516 77,735 +0.11(+1.17%)
Jun 26, 2019 9.578 9.595 9.399 9.406 114,491 -0.18(-1.86%)
Jun 25, 2019 9.729 9.735 9.585 9.585 102,515 -0.12(-1.20%)
Jun 24, 2019 9.873 9.873 9.639 9.701 75,528 -0.12(-1.26%)
Jun 21, 2019 9.934 9.955 9.776 9.825 85,765 -0.11(-1.10%)
Jun 20, 2019 9.859 10.01 9.735 9.934 135,386 +0.09(+0.91%)
Jun 19, 2019 9.873 9.914 9.797 9.845 63,464 -0.01(-0.07%)
Jun 18, 2019 9.852 9.962 9.845 9.852 63,667 +0.03(+0.28%)
Jun 17, 2019 9.811 9.872 9.770 9.825 75,967 +0.05(+0.56%)
Jun 14, 2019 9.790 9.852 9.750 9.770 87,270 -0.05(-0.49%)
Jun 13, 2019 9.859 9.990 9.798 9.818 130,506 -0.03(-0.28%)
Jun 12, 2019 9.729 9.888 9.715 9.845 86,361 +0.14(+1.48%)
Jun 11, 2019 9.865 9.913 9.688 9.702 78,914 -0.17(-1.73%)
Jun 10, 2019 9.804 9.886 9.777 9.872 164,083 +0.07(+0.70%)
Jun 07, 2019 9.497 9.879 9.443 9.804 306,987 +0.35(+3.75%)
Jun 06, 2019 9.443 9.504 9.427 9.450 162,939 +0.01(+0.07%)
Jun 05, 2019 9.450 9.490 9.409 9.443 120,933 +0.05(+0.58%)
Jun 04, 2019 9.484 9.503 9.381 9.388 156,309 -0.06(-0.65%)
Jun 03, 2019 9.436 9.538 9.354 9.450 196,615 +0.04(+0.43%)
May 31, 2019 9.231 9.409 9.184 9.409 247,584 +0.15(+1.62%)
May 30, 2019 9.163 9.259 9.150 9.259 103,997 +0.11(+1.19%)
May 29, 2019 9.218 9.226 9.109 9.150 111,980 -0.05(-0.59%)
May 28, 2019 9.286 9.293 9.197 9.204 208,740 +0.00(+0.00%)
May 24, 2019 9.204 9.225 9.170 9.204 111,178 +0.06(+0.67%)
May 23, 2019 9.054 9.143 9.054 9.143 95,333 +0.03(+0.30%)
May 22, 2019 9.081 9.129 9.047 9.116 172,338 +0.07(+0.75%)
May 21, 2019 9.068 9.136 9.047 9.047 173,832 -0.02(-0.23%)
May 20, 2019 9.156 9.156 9.041 9.068 198,664 -0.05(-0.60%)
May 17, 2019 9.238 9.238 9.122 9.122 113,378 -0.12(-1.33%)
May 16, 2019 9.143 9.252 9.136 9.245 131,435 +0.10(+1.12%)
May 15, 2019 9.252 9.272 9.139 9.143 261,911 -0.16(-1.76%)
May 14, 2019 9.047 9.306 9.017 9.306 87,506 +0.29(+3.25%)
May 13, 2019 9.020 9.067 8.945 9.013 131,345 -0.05(-0.52%)
May 10, 2019 8.966 9.067 8.966 9.061 126,312 +0.05(+0.53%)
May 09, 2019 9.027 9.054 8.949 9.013 139,728 -0.02(-0.23%)
May 08, 2019 8.925 9.192 8.884 9.034 156,547 +0.06(+0.68%)
May 07, 2019 9.291 9.306 8.945 8.973 202,583 -0.26(-2.86%)
May 06, 2019 9.223 9.278 9.191 9.237 95,668 -0.02(-0.22%)
May 03, 2019 9.264 9.298 9.210 9.257 92,373 +0.04(+0.44%)
May 02, 2019 9.311 9.358 9.210 9.217 89,175 -0.09(-0.95%)
May 01, 2019 9.189 9.354 9.176 9.305 165,480 +0.13(+1.40%)
Apr 30, 2019 9.074 9.183 9.013 9.176 100,397 +0.15(+1.65%)
Apr 29, 2019 9.122 9.142 9.006 9.027 79,491 -0.09(-0.97%)
Apr 26, 2019 9.149 9.169 9.095 9.115 97,390 +0.00(+0.00%)
Apr 25, 2019 9.054 9.135 9.000 9.115 142,672 +0.07(+0.75%)
Apr 24, 2019 8.871 9.047 8.837 9.047 146,436 +0.22(+2.46%)
Apr 23, 2019 8.661 8.830 8.661 8.830 139,363 +0.18(+2.12%)
Apr 22, 2019 8.776 8.776 8.607 8.647 115,091 -0.06(-0.70%)
Apr 18, 2019 8.681 8.762 8.661 8.708 211,897 +0.00(+0.00%)
Apr 17, 2019 8.830 8.863 8.701 8.708 153,305 -0.08(-0.93%)
Apr 16, 2019 8.939 8.945 8.790 8.790 120,962 -0.16(-1.82%)
Apr 15, 2019 8.959 8.959 8.925 8.952 80,524 -0.01(-0.08%)
Apr 12, 2019 8.966 8.966 8.878 8.959 91,893 +0.05(+0.53%)
Apr 11, 2019 8.925 8.963 8.898 8.912 121,321 -0.02(-0.23%)
Apr 10, 2019 8.898 8.945 8.898 8.932 83,441 +0.04(+0.45%)
Apr 09, 2019 8.952 8.959 8.885 8.892 79,369 -0.05(-0.60%)
Apr 08, 2019 8.932 8.945 8.905 8.945 74,075 +0.00(+0.00%)
Apr 05, 2019 8.952 8.959 8.878 8.945 55,818 +0.04(+0.45%)
Apr 04, 2019 8.919 8.952 8.871 8.905 102,806 -0.04(-0.45%)
Apr 03, 2019 8.952 8.952 8.878 8.945 140,575 +0.01(+0.08%)
Apr 02, 2019 8.898 8.939 8.858 8.939 105,006 +0.03(+0.38%)
Apr 01, 2019 8.898 8.905 8.838 8.905 114,857 +0.02(+0.23%)
Mar 29, 2019 8.871 8.898 8.845 8.885 123,217 +0.01(+0.15%)
Mar 28, 2019 8.858 8.871 8.804 8.871 78,467 +0.04(+0.46%)
Mar 27, 2019 8.865 8.871 8.792 8.831 76,923 +0.03(+0.31%)
Mar 26, 2019 8.818 8.824 8.770 8.804 62,162 +0.01(+0.07%)
Mar 25, 2019 8.892 8.892 8.777 8.798 72,105 -0.07(-0.83%)
Mar 22, 2019 8.818 8.912 8.817 8.871 116,091 +0.08(+0.92%)
Mar 21, 2019 8.804 8.817 8.757 8.791 122,087 +0.03(+0.31%)
Mar 20, 2019 8.663 8.777 8.658 8.764 66,332 +0.09(+1.01%)
Mar 19, 2019 8.764 8.777 8.636 8.676 97,020 -0.03(-0.31%)
Mar 18, 2019 8.803 8.830 8.696 8.703 82,600 -0.13(-1.44%)
Mar 15, 2019 8.837 8.904 8.740 8.830 123,083 +0.05(+0.53%)
Mar 14, 2019 8.777 8.783 8.710 8.783 63,164 +0.07(+0.77%)
Mar 13, 2019 8.730 8.730 8.670 8.716 97,469 +0.01(+0.15%)
Mar 12, 2019 8.750 8.750 8.670 8.703 135,226 -0.03(-0.31%)
Mar 11, 2019 8.736 8.743 8.637 8.730 121,351 -0.01(-0.08%)
Mar 08, 2019 8.676 8.736 8.618 8.736 134,884 +0.06(+0.69%)
Mar 07, 2019 8.656 8.697 8.596 8.676 183,444 +0.02(+0.23%)
Mar 06, 2019 8.623 8.694 8.582 8.656 127,523 +0.03(+0.39%)
Mar 05, 2019 8.549 8.637 8.535 8.623 83,844 +0.06(+0.71%)
Mar 04, 2019 8.482 8.562 8.475 8.562 62,408 +0.09(+1.02%)
Mar 01, 2019 8.475 8.529 8.455 8.475 104,113 +0.01(+0.08%)
Feb 28, 2019 8.489 8.569 8.449 8.469 116,874 +0.00(+0.00%)
Feb 27, 2019 8.509 8.536 8.442 8.469 110,626 -0.05(-0.63%)
Feb 26, 2019 8.603 8.623 8.509 8.522 120,363 -0.09(-1.01%)
Feb 25, 2019 8.676 8.676 8.516 8.609 136,201 -0.04(-0.46%)
Feb 22, 2019 8.629 8.703 8.623 8.649 96,644 +0.08(+0.94%)
Feb 21, 2019 8.569 8.596 8.542 8.569 113,586 -0.05(-0.54%)
Feb 20, 2019 8.736 8.736 8.556 8.616 168,453 -0.09(-1.08%)
Feb 19, 2019 8.562 8.877 8.562 8.710 281,343 +0.14(+1.64%)
Feb 15, 2019 8.763 8.763 8.556 8.569 139,664 -0.18(-2.07%)
Feb 14, 2019 8.703 8.750 8.603 8.750 83,347 +0.04(+0.46%)
Feb 13, 2019 8.703 8.817 8.696 8.710 136,387 +0.01(+0.15%)
Feb 12, 2019 8.629 8.696 8.549 8.696 108,784 +0.12(+1.41%)
Feb 11, 2019 8.516 8.576 8.497 8.576 111,695 +0.11(+1.34%)
Feb 08, 2019 8.516 8.516 8.423 8.463 97,097 -0.05(-0.62%)
Feb 07, 2019 8.449 8.582 8.449 8.516 137,473 +0.07(+0.79%)
Feb 06, 2019 8.489 8.587 8.423 8.449 132,882 -0.07(-0.78%)
Feb 05, 2019 8.463 8.516 8.380 8.516 93,212 +0.09(+1.11%)
Feb 04, 2019 8.390 8.449 8.374 8.423 158,785 +0.07(+0.88%)
Feb 01, 2019 8.403 8.476 8.310 8.350 751,833 -0.05(-0.63%)
Jan 31, 2019 8.516 8.516 8.363 8.403 300,211 -0.09(-1.02%)
Jan 30, 2019 8.483 8.582 8.443 8.489 263,753 +0.04(+0.47%)
Jan 29, 2019 8.310 8.469 8.288 8.449 275,326 +0.17(+2.09%)
Jan 28, 2019 8.050 8.276 7.970 8.276 279,792 +0.25(+3.07%)
Jan 25, 2019 8.037 8.050 7.944 8.030 126,257 +0.02(+0.25%)
Jan 24, 2019 7.990 8.077 7.970 8.010 219,145 +0.15(+1.95%)
Jan 23, 2019 7.884 7.984 7.831 7.857 153,700 -0.01(-0.08%)
Jan 22, 2019 7.917 7.950 7.824 7.864 134,973 -0.05(-0.59%)
Jan 18, 2019 7.897 7.930 7.844 7.910 163,683 +0.07(+0.85%)
Jan 17, 2019 7.857 7.933 7.831 7.844 117,954 +0.01(+0.08%)
Jan 16, 2019 7.797 7.970 7.797 7.837 113,164 +0.01(+0.08%)
Jan 15, 2019 7.851 7.970 7.751 7.831 174,693 +0.03(+0.43%)
Jan 14, 2019 7.811 7.857 7.741 7.797 162,667 +0.06(+0.77%)
Jan 11, 2019 7.731 7.751 7.659 7.738 183,566 +0.04(+0.52%)
Jan 10, 2019 7.586 7.698 7.553 7.698 218,268 +0.12(+1.57%)
Jan 09, 2019 7.599 7.612 7.493 7.579 324,193 +0.02(+0.26%)
Jan 08, 2019 7.507 7.586 7.454 7.560 249,252 +0.16(+2.14%)
Jan 07, 2019 7.289 7.454 7.269 7.401 211,600 +0.19(+2.56%)
Jan 04, 2019 7.156 7.249 7.156 7.216 167,373 +0.06(+0.83%)
Jan 03, 2019 7.104 7.189 7.077 7.156 128,803 +0.05(+0.65%)
Jan 02, 2019 7.077 7.117 6.978 7.110 126,229 +0.01(+0.09%)
Dec 31, 2018 7.176 7.176 7.051 7.104 304,178 +0.00(+0.00%)
Dec 28, 2018 7.090 7.176 7.037 7.104 320,673 +0.01(+0.19%)
Dec 27, 2018 7.170 7.269 6.906 7.090 446,070 -0.07(-0.92%)
Dec 26, 2018 7.024 7.176 6.945 7.156 263,867 +0.12(+1.69%)
Dec 24, 2018 7.071 7.269 7.004 7.037 184,322 -0.03(-0.47%)
Dec 21, 2018 7.117 7.302 7.071 7.071 263,015 -0.11(-1.47%)
Dec 20, 2018 7.328 7.347 7.137 7.176 319,798 -0.17(-2.34%)
Dec 19, 2018 7.394 7.454 7.282 7.348 153,514 -0.10(-1.33%)
Dec 18, 2018 7.513 7.612 7.434 7.447 120,958 -0.03(-0.44%)
Dec 17, 2018 7.736 7.736 7.480 7.480 148,415 -0.23(-2.98%)
Dec 14, 2018 7.762 7.775 7.684 7.710 126,036 -0.07(-0.93%)
Dec 13, 2018 7.723 7.874 7.723 7.782 76,335 +0.07(+0.85%)
Dec 12, 2018 7.913 7.926 7.716 7.716 93,452 -0.18(-2.24%)
Dec 11, 2018 7.959 7.959 7.867 7.894 61,309 -0.07(-0.82%)
Dec 10, 2018 7.985 7.985 7.841 7.959 107,486 -0.02(-0.25%)
Dec 07, 2018 8.038 8.064 7.972 7.979 161,850 -0.02(-0.25%)
Dec 06, 2018 7.841 8.064 7.815 7.999 126,929 +0.08(+0.99%)
Dec 04, 2018 7.966 7.985 7.887 7.920 110,796 -0.06(-0.74%)
Dec 03, 2018 7.959 7.979 7.900 7.979 107,388 +0.05(+0.66%)
Nov 30, 2018 7.920 7.926 7.861 7.926 90,526 +0.08(+1.00%)
Nov 29, 2018 7.848 7.880 7.808 7.848 120,758 +0.03(+0.42%)
Nov 28, 2018 7.821 7.854 7.756 7.815 164,129 -0.02(-0.25%)
Nov 27, 2018 7.756 7.920 7.730 7.835 164,999 +0.08(+1.02%)
Nov 26, 2018 7.789 7.854 7.723 7.756 94,118 -0.01(-0.17%)
Nov 23, 2018 7.782 7.782 7.723 7.769 74,067 +0.01(+0.08%)
Nov 21, 2018 7.762 7.762 7.762 0 -0.01(-0.08%)
Nov 20, 2018 7.716 7.874 7.716 7.769 163,172 -0.03(-0.42%)
Nov 19, 2018 7.736 7.802 7.730 7.802 73,235 +0.08(+1.02%)
Nov 16, 2018 7.730 7.772 7.677 7.723 77,267 +0.01(+0.17%)
Nov 15, 2018 7.835 7.838 7.690 7.710 87,468 -0.14(-1.76%)
Nov 14, 2018 7.841 8.051 7.808 7.848 93,006 +0.00(+0.00%)
Nov 13, 2018 7.861 7.887 7.815 7.848 61,940 +0.01(+0.08%)
Nov 12, 2018 7.932 8.017 7.835 7.841 110,436 -0.16(-2.04%)
Nov 09, 2018 7.965 8.004 7.880 8.004 158,024 +0.07(+0.82%)
Nov 08, 2018 7.841 7.939 7.803 7.939 116,867 +0.07(+0.91%)
Nov 07, 2018 7.711 7.867 7.711 7.867 121,674 +0.20(+2.64%)
Nov 06, 2018 7.639 7.704 7.633 7.665 52,633 +0.01(+0.17%)
Nov 05, 2018 7.515 7.659 7.515 7.652 88,828 +0.16(+2.09%)
Nov 02, 2018 7.554 7.587 7.483 7.496 111,384 -0.01(-0.17%)
Nov 01, 2018 7.496 7.590 7.496 7.509 86,462 +0.01(+0.17%)
Oct 31, 2018 7.567 7.617 7.496 7.496 144,327 -0.08(-1.12%)
Oct 30, 2018 7.554 7.668 7.545 7.580 92,234 +0.05(+0.61%)
Oct 29, 2018 7.548 7.678 7.502 7.535 103,621 +0.05(+0.70%)
Oct 26, 2018 7.633 7.633 7.450 7.483 200,062 -0.15(-1.92%)
Oct 25, 2018 7.561 7.672 7.553 7.629 102,254 +0.10(+1.34%)
Oct 24, 2018 7.502 7.619 7.502 7.528 105,224 +0.03(+0.43%)
Oct 23, 2018 7.476 7.523 7.424 7.496 126,866 +0.01(+0.17%)
Oct 22, 2018 7.613 7.639 7.457 7.483 94,785 -0.10(-1.37%)
Oct 19, 2018 7.574 7.639 7.574 7.587 119,515 +0.00(+0.00%)
Oct 18, 2018 7.509 7.593 7.509 7.587 100,511 +0.06(+0.78%)
Oct 17, 2018 7.593 7.613 7.528 7.528 125,134 -0.05(-0.60%)
Oct 16, 2018 7.502 7.606 7.496 7.574 172,871 +0.12(+1.66%)
Oct 15, 2018 7.411 7.508 7.411 7.450 97,334 +0.05(+0.61%)
Oct 12, 2018 7.476 7.547 7.366 7.405 127,304 +0.01(+0.18%)
Oct 11, 2018 7.696 7.707 7.385 7.392 235,229 -0.29(-3.79%)
Oct 10, 2018 7.806 7.838 7.670 7.683 82,904 -0.12(-1.49%)
Oct 09, 2018 7.800 7.832 7.761 7.800 81,173 +0.04(+0.52%)
Oct 08, 2018 7.696 7.776 7.690 7.759 77,899 +0.05(+0.66%)
Oct 05, 2018 7.774 7.832 7.690 7.709 107,374 -0.06(-0.83%)
Oct 04, 2018 7.864 7.864 7.767 7.774 160,502 -0.10(-1.26%)
Oct 03, 2018 7.897 7.938 7.838 7.872 143,627 -0.04(-0.47%)
Oct 02, 2018 7.858 7.916 7.858 7.910 181,027 +0.05(+0.66%)
Oct 01, 2018 7.864 7.923 7.812 7.858 330,451 -0.02(-0.25%)
Sep 28, 2018 7.864 7.897 7.851 7.877 402,307 +0.00(+0.00%)
Sep 27, 2018 7.787 7.916 7.774 7.877 184,628 +0.01(+0.16%)
Sep 26, 2018 7.871 7.916 7.864 7.864 139,801 -0.04(-0.49%)
Sep 25, 2018 7.897 7.968 7.895 7.903 125,069 -0.01(-0.16%)
Sep 24, 2018 7.987 7.994 7.877 7.916 150,696 -0.12(-1.45%)
Sep 21, 2018 8.007 8.084 8.007 8.033 99,804 +0.01(+0.08%)
Sep 20, 2018 8.026 8.050 8.007 8.026 114,977 +0.03(+0.32%)
Sep 19, 2018 8.097 8.104 7.987 8.000 97,655 -0.11(-1.36%)
Sep 18, 2018 8.156 8.156 8.091 8.110 112,312 -0.04(-0.48%)
Sep 17, 2018 8.239 8.271 8.143 8.149 173,606 -0.09(-1.09%)
Sep 14, 2018 8.252 8.323 8.213 8.239 79,915 -0.03(-0.39%)
Sep 13, 2018 8.258 8.323 8.258 8.271 90,217 +0.03(+0.39%)
Sep 12, 2018 8.303 8.329 8.233 8.239 81,544 -0.06(-0.77%)
Sep 11, 2018 8.271 8.303 8.201 8.303 80,756 +0.03(+0.39%)
Sep 10, 2018 8.303 8.304 8.246 8.271 86,175 +0.03(+0.31%)
Sep 07, 2018 8.361 8.387 8.201 8.246 74,162 -0.13(-1.54%)
Sep 06, 2018 8.426 8.426 8.361 8.374 57,027 +0.01(+0.08%)
Sep 05, 2018 8.419 8.426 8.358 8.368 65,566 -0.04(-0.46%)
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.