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 )

11.72 +0.07 (+0.60%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 13, 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 (%)
Mar 31, 2021 11.35 11.48 11.25 11.42 60,947 +0.13(+1.18%)
Mar 30, 2021 11.23 11.29 11.21 11.29 30,098 +0.03(+0.28%)
Mar 29, 2021 11.16 11.27 11.09 11.26 43,378 +0.05(+0.42%)
Mar 26, 2021 11.00 11.21 11.00 11.21 28,694 +0.22(+1.99%)
Mar 25, 2021 11.00 11.06 10.95 10.99 66,720 -0.03(-0.28%)
Mar 24, 2021 11.13 11.13 11.01 11.02 76,152 -0.02(-0.21%)
Mar 23, 2021 11.01 11.10 11.00 11.05 62,284 +0.02(+0.21%)
Mar 22, 2021 10.98 11.12 10.98 11.02 97,284 +0.02(+0.14%)
Mar 19, 2021 11.03 11.11 11.01 11.01 60,078 -0.02(-0.21%)
Mar 18, 2021 11.09 11.15 11.03 11.03 68,215 -0.10(-0.91%)
Mar 17, 2021 11.17 11.29 11.12 11.13 76,077 -0.11(-0.97%)
Mar 16, 2021 11.28 11.37 11.23 11.24 63,086 -0.06(-0.55%)
Mar 15, 2021 11.23 11.44 11.23 11.30 83,642 +0.05(+0.41%)
Mar 12, 2021 11.29 11.31 11.17 11.26 64,532 +0.06(+0.55%)
Mar 11, 2021 11.16 11.26 11.10 11.20 66,405 +0.13(+1.19%)
Mar 10, 2021 11.00 11.12 10.95 11.06 45,078 +0.08(+0.71%)
Mar 09, 2021 10.93 11.02 10.92 10.99 57,172 +0.06(+0.57%)
Mar 08, 2021 10.86 10.98 10.85 10.92 57,770 -0.01(-0.07%)
Mar 05, 2021 10.89 10.93 10.67 10.93 67,237 +0.10(+0.93%)
Mar 04, 2021 10.99 10.99 10.72 10.83 95,876 -0.13(-1.20%)
Mar 03, 2021 10.88 10.97 10.88 10.96 48,981 +0.02(+0.21%)
Mar 02, 2021 10.99 10.99 10.83 10.94 45,051 -0.07(-0.63%)
Mar 01, 2021 10.96 11.13 10.95 11.01 40,511 +0.11(+1.03%)
Feb 26, 2021 10.90 11.02 10.88 10.90 88,619 -0.09(-0.80%)
Feb 25, 2021 11.16 11.20 10.93 10.99 59,108 -0.19(-1.67%)
Feb 24, 2021 11.06 11.21 11.04 11.17 51,923 +0.16(+1.41%)
Feb 23, 2021 11.02 11.04 10.95 11.02 58,052 -0.01(-0.07%)
Feb 22, 2021 11.10 11.12 10.87 11.02 57,879 -0.09(-0.84%)
Feb 19, 2021 11.03 11.13 11.03 11.12 48,946 +0.09(+0.77%)
Feb 18, 2021 10.94 11.03 10.94 11.03 40,024 +0.03(+0.28%)
Feb 17, 2021 10.88 11.00 10.87 11.00 65,203 +0.12(+1.07%)
Feb 16, 2021 10.81 10.91 10.79 10.88 110,018 +0.02(+0.14%)
Feb 12, 2021 10.87 10.91 10.85 10.87 66,464 -0.01(-0.07%)
Feb 11, 2021 11.00 11.01 10.85 10.88 85,062 -0.10(-0.92%)
Feb 10, 2021 11.01 11.16 10.95 10.98 85,898 +0.00(+0.00%)
Feb 09, 2021 10.90 11.00 10.90 10.98 84,868 -0.02(-0.21%)
Feb 08, 2021 11.12 11.12 10.87 11.00 104,238 -0.12(-1.11%)
Feb 05, 2021 10.98 11.16 10.90 11.12 54,793 +0.20(+1.84%)
Feb 04, 2021 10.91 10.95 10.87 10.92 74,015 +0.06(+0.57%)
Feb 03, 2021 10.90 10.96 10.83 10.86 79,169 -0.05(-0.42%)
Feb 02, 2021 10.84 10.92 10.82 10.91 112,510 +0.12(+1.15%)
Feb 01, 2021 10.64 10.81 10.58 10.78 95,104 +0.17(+1.60%)
Jan 29, 2021 10.59 10.81 10.39 10.61 168,784 -0.05(-0.43%)
Jan 28, 2021 10.55 10.73 10.51 10.66 133,686 +0.12(+1.10%)
Jan 27, 2021 10.61 10.61 10.49 10.55 116,321 -0.06(-0.58%)
Jan 26, 2021 10.48 10.61 10.48 10.61 97,100 +0.13(+1.25%)
Jan 25, 2021 10.37 10.59 10.37 10.48 104,172 +0.04(+0.37%)
Jan 22, 2021 10.36 10.45 10.30 10.44 76,296 +0.08(+0.75%)
Jan 21, 2021 10.33 10.36 10.22 10.36 86,827 +0.05(+0.52%)
Jan 20, 2021 10.19 10.35 10.19 10.31 103,055 +0.12(+1.21%)
Jan 19, 2021 10.22 10.24 10.08 10.18 126,000 +0.02(+0.15%)
Jan 15, 2021 10.18 10.19 10.03 10.17 149,353 +0.08(+0.77%)
Jan 14, 2021 10.07 10.19 10.03 10.09 103,258 +0.07(+0.69%)
Jan 13, 2021 9.951 10.11 9.884 10.02 154,606 +0.12(+1.17%)
Jan 12, 2021 9.851 9.951 9.758 9.905 131,378 +0.09(+0.94%)
Jan 11, 2021 9.850 9.896 9.797 9.812 139,429 -0.05(-0.47%)
Jan 08, 2021 9.789 9.866 9.780 9.858 86,682 +0.13(+1.34%)
Jan 07, 2021 9.751 9.807 9.666 9.728 102,675 -0.05(-0.55%)
Jan 06, 2021 9.597 9.827 9.597 9.781 106,583 +0.15(+1.51%)
Jan 05, 2021 9.643 9.743 9.528 9.636 263,612 -0.05(-0.55%)
Jan 04, 2021 10.15 10.16 9.590 9.689 571,845 -0.49(-4.82%)
Dec 31, 2020 10.18 10.18 10.18 117,239 +0.15(+1.53%)
Dec 30, 2020 10.07 10.10 9.973 10.03 117,239 +0.02(+0.15%)
Dec 29, 2020 10.15 10.19 9.973 10.01 98,488 -0.12(-1.14%)
Dec 28, 2020 10.33 10.33 10.05 10.13 160,459 -0.12(-1.12%)
Dec 24, 2020 10.23 10.25 10.15 10.24 49,142 +0.09(+0.91%)
Dec 23, 2020 10.16 10.31 10.15 10.15 57,321 +0.07(+0.69%)
Dec 22, 2020 10.09 10.13 10.06 10.08 64,028 +0.01(+0.08%)
Dec 21, 2020 10.02 10.16 10.02 10.07 117,028 -0.07(-0.68%)
Dec 18, 2020 10.32 10.32 10.09 10.14 120,771 -0.14(-1.34%)
Dec 17, 2020 10.20 10.34 10.16 10.28 94,851 +0.11(+1.13%)
Dec 16, 2020 10.10 10.18 10.09 10.16 103,708 +0.07(+0.68%)
Dec 15, 2020 9.943 10.10 9.943 10.10 90,813 +0.21(+2.17%)
Dec 14, 2020 9.851 9.958 9.851 9.882 127,279 +0.05(+0.46%)
Dec 11, 2020 9.829 9.859 9.730 9.836 95,977 -0.01(-0.08%)
Dec 10, 2020 9.798 9.920 9.768 9.844 136,403 -0.02(-0.15%)
Dec 09, 2020 10.03 10.05 9.844 9.859 106,350 -0.11(-1.14%)
Dec 08, 2020 9.912 10.01 9.912 9.973 104,135 +0.09(+0.92%)
Dec 07, 2020 10.16 10.28 9.791 9.882 207,870 -0.31(-3.05%)
Dec 04, 2020 10.20 10.26 10.15 10.19 50,424 +0.04(+0.35%)
Dec 03, 2020 10.25 10.27 10.06 10.16 118,067 -0.14(-1.37%)
Dec 02, 2020 10.18 10.31 10.03 10.30 132,655 +0.17(+1.65%)
Dec 01, 2020 9.905 10.13 9.859 10.13 158,733 +0.28(+2.85%)
Nov 30, 2020 9.813 9.859 9.745 9.851 92,733 +0.09(+0.93%)
Nov 27, 2020 9.791 9.851 9.715 9.760 81,231 -0.02(-0.16%)
Nov 25, 2020 9.738 9.832 9.719 9.775 92,554 +0.10(+1.02%)
Nov 24, 2020 9.684 9.783 9.677 9.677 116,445 +0.06(+0.63%)
Nov 23, 2020 9.624 9.663 9.578 9.616 122,178 +0.04(+0.40%)
Nov 20, 2020 9.517 9.608 9.517 9.578 88,999 +0.02(+0.24%)
Nov 19, 2020 9.669 9.669 9.494 9.555 100,765 -0.05(-0.55%)
Nov 18, 2020 9.722 9.768 9.586 9.608 129,835 -0.08(-0.78%)
Nov 17, 2020 9.608 9.692 9.593 9.684 76,769 +0.02(+0.24%)
Nov 16, 2020 9.662 9.760 9.624 9.662 207,991 +0.02(+0.23%)
Nov 13, 2020 9.458 9.639 9.458 9.639 82,934 +0.18(+1.92%)
Nov 12, 2020 9.639 9.639 9.450 9.458 57,007 -0.16(-1.65%)
Nov 11, 2020 9.480 9.616 9.382 9.616 94,805 +0.18(+1.92%)
Nov 10, 2020 9.224 9.435 9.224 9.435 126,331 +0.19(+2.04%)
Nov 09, 2020 9.397 9.707 9.201 9.246 196,146 +0.22(+2.42%)
Nov 06, 2020 9.103 9.118 8.975 9.028 85,187 -0.08(-0.91%)
Nov 05, 2020 9.111 9.126 9.020 9.111 95,610 +0.10(+1.09%)
Nov 04, 2020 9.012 9.103 8.979 9.012 67,549 +0.02(+0.25%)
Nov 03, 2020 8.884 8.990 8.839 8.990 67,100 +0.17(+1.88%)
Nov 02, 2020 8.718 8.907 8.718 8.824 130,951 +0.17(+1.92%)
Oct 30, 2020 8.748 8.748 8.612 8.658 134,206 -0.07(-0.78%)
Oct 29, 2020 8.582 8.748 8.469 8.726 122,083 +0.10(+1.14%)
Oct 28, 2020 8.763 8.763 8.575 8.627 173,542 -0.20(-2.31%)
Oct 27, 2020 8.877 8.892 8.809 8.831 90,373 -0.06(-0.68%)
Oct 26, 2020 8.922 8.929 8.824 8.892 75,155 -0.09(-1.01%)
Oct 23, 2020 8.922 8.990 8.922 8.982 104,397 +0.08(+0.85%)
Oct 22, 2020 8.869 8.960 8.869 8.907 83,581 -0.01(-0.08%)
Oct 21, 2020 8.877 8.914 8.854 8.914 69,925 +0.03(+0.34%)
Oct 20, 2020 8.824 8.884 8.824 8.884 110,148 +0.10(+1.12%)
Oct 19, 2020 8.982 9.012 8.778 8.786 166,904 -0.20(-2.18%)
Oct 16, 2020 9.020 9.080 8.975 8.982 141,360 -0.06(-0.67%)
Oct 15, 2020 8.967 9.103 8.922 9.043 141,936 -0.08(-0.83%)
Oct 14, 2020 9.156 9.216 9.088 9.118 120,529 -0.09(-0.98%)
Oct 13, 2020 9.390 9.390 9.118 9.209 189,275 -0.21(-2.24%)
Oct 12, 2020 9.383 9.420 9.240 9.420 162,677 +0.04(+0.48%)
Oct 09, 2020 9.458 9.458 9.368 9.375 77,066 -0.07(-0.71%)
Oct 08, 2020 9.315 9.443 9.264 9.443 63,059 +0.19(+2.03%)
Oct 07, 2020 9.308 9.308 9.150 9.255 137,426 -0.02(-0.24%)
Oct 06, 2020 9.300 9.420 9.225 9.278 148,173 +0.01(+0.08%)
Oct 05, 2020 9.263 9.293 9.117 9.270 67,833 +0.10(+1.06%)
Oct 02, 2020 8.963 9.210 8.933 9.173 100,666 +0.07(+0.74%)
Oct 01, 2020 9.015 9.105 8.978 9.105 93,033 +0.16(+1.76%)
Sep 30, 2020 9.015 9.120 8.880 8.948 179,389 -0.04(-0.50%)
Sep 29, 2020 9.143 9.158 8.970 8.993 116,199 -0.12(-1.32%)
Sep 28, 2020 9.165 9.270 9.113 9.113 143,387 -0.02(-0.25%)
Sep 25, 2020 9.098 9.150 9.060 9.135 79,733 +0.06(+0.66%)
Sep 24, 2020 9.038 9.143 9.038 9.075 108,801 +0.04(+0.41%)
Sep 23, 2020 9.285 9.285 9.038 9.038 116,270 -0.25(-2.67%)
Sep 22, 2020 9.113 9.353 9.113 9.285 142,681 +0.15(+1.64%)
Sep 21, 2020 9.420 9.450 9.053 9.135 227,602 -0.36(-3.79%)
Sep 18, 2020 9.915 9.915 9.480 9.495 164,399 -0.43(-4.31%)
Sep 17, 2020 9.983 10.02 9.840 9.923 65,518 -0.19(-1.85%)
Sep 16, 2020 10.03 10.24 10.01 10.11 125,466 +0.08(+0.82%)
Sep 15, 2020 9.930 10.06 9.878 10.03 66,594 +0.13(+1.36%)
Sep 14, 2020 9.721 9.900 9.721 9.893 96,395 +0.19(+2.00%)
Sep 11, 2020 9.751 9.751 9.661 9.699 84,643 -0.07(-0.69%)
Sep 10, 2020 9.825 9.825 9.718 9.766 101,982 +0.01(+0.08%)
Sep 09, 2020 9.684 9.766 9.624 9.758 103,639 +0.19(+2.03%)
Sep 08, 2020 9.527 9.579 9.438 9.565 80,485 +0.04(+0.39%)
Sep 04, 2020 9.490 9.609 9.423 9.527 88,265 +0.02(+0.24%)
Sep 03, 2020 9.505 9.587 9.378 9.505 96,922 +0.01(+0.16%)
Sep 02, 2020 9.520 9.565 9.408 9.490 137,363 -0.04(-0.47%)
Sep 01, 2020 9.617 9.619 9.468 9.535 106,790 -0.14(-1.46%)
Aug 31, 2020 9.691 9.691 9.497 9.676 125,354 -0.01(-0.08%)
Aug 28, 2020 9.550 9.691 9.400 9.684 162,848 +0.19(+1.96%)
Aug 27, 2020 9.475 9.587 9.453 9.497 109,371 +0.03(+0.31%)
Aug 26, 2020 9.505 9.505 9.393 9.468 101,509 -0.04(-0.39%)
Aug 25, 2020 9.579 9.587 9.400 9.505 125,159 -0.10(-1.09%)
Aug 24, 2020 9.356 9.632 9.303 9.609 168,470 +0.35(+3.78%)
Aug 21, 2020 9.222 9.281 9.162 9.259 87,192 +0.00(+0.00%)
Aug 20, 2020 9.162 9.266 9.162 9.259 52,847 +0.05(+0.57%)
Aug 19, 2020 9.281 9.318 9.169 9.207 77,305 -0.10(-1.04%)
Aug 18, 2020 9.289 9.356 9.259 9.304 105,592 +0.02(+0.24%)
Aug 17, 2020 9.185 9.318 9.148 9.281 99,420 +0.16(+1.70%)
Aug 14, 2020 9.037 9.155 9.037 9.126 89,777 +0.06(+0.65%)
Aug 13, 2020 9.155 9.222 9.052 9.066 75,527 -0.09(-0.97%)
Aug 12, 2020 9.133 9.192 9.111 9.155 66,415 +0.01(+0.08%)
Aug 11, 2020 9.348 9.364 9.140 9.148 121,217 -0.14(-1.52%)
Aug 10, 2020 9.252 9.340 9.192 9.289 102,062 +0.10(+1.13%)
Aug 07, 2020 9.037 9.185 9.037 9.185 44,956 +0.15(+1.64%)
Aug 06, 2020 9.029 9.081 9.011 9.037 79,344 -0.02(-0.20%)
Aug 05, 2020 9.126 9.154 9.022 9.055 113,034 -0.00(-0.04%)
Aug 04, 2020 8.940 9.088 8.940 9.059 66,587 +0.11(+1.24%)
Aug 03, 2020 9.074 9.118 8.933 8.948 181,175 -0.13(-1.47%)
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%)
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.