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 )

11.65 +0.06 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 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%)
Aug 01, 2019 9.776 9.810 9.686 9.693 95,579 -0.03(-0.35%)
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%)
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.