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%)
Official Closing Price Updated: 4:10 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 60,940 +0.13(+1.18%)
Mar 30, 2021 11.23 11.29 11.21 11.29 30,094 +0.03(+0.28%)
Mar 29, 2021 11.16 11.27 11.09 11.26 43,373 +0.05(+0.42%)
Mar 26, 2021 11.00 11.21 11.00 11.21 28,690 +0.22(+1.99%)
Mar 25, 2021 11.00 11.06 10.95 10.99 66,712 -0.03(-0.28%)
Mar 24, 2021 11.13 11.13 11.01 11.02 76,143 -0.02(-0.21%)
Mar 23, 2021 11.02 11.10 11.00 11.05 62,277 +0.02(+0.21%)
Mar 22, 2021 10.98 11.12 10.98 11.02 97,272 +0.02(+0.14%)
Mar 19, 2021 11.03 11.11 11.01 11.01 60,071 -0.02(-0.21%)
Mar 18, 2021 11.09 11.15 11.03 11.03 68,207 -0.10(-0.91%)
Mar 17, 2021 11.17 11.29 11.12 11.13 76,068 -0.11(-0.97%)
Mar 16, 2021 11.28 11.37 11.23 11.24 63,079 -0.06(-0.55%)
Mar 15, 2021 11.23 11.44 11.23 11.30 83,632 +0.05(+0.41%)
Mar 12, 2021 11.29 11.31 11.17 11.26 64,524 +0.06(+0.55%)
Mar 11, 2021 11.16 11.26 11.10 11.20 66,397 +0.13(+1.19%)
Mar 10, 2021 11.00 11.13 10.95 11.06 45,073 +0.08(+0.71%)
Mar 09, 2021 10.93 11.03 10.92 10.99 57,165 +0.06(+0.57%)
Mar 08, 2021 10.86 10.98 10.85 10.92 57,763 -0.01(-0.07%)
Mar 05, 2021 10.89 10.93 10.68 10.93 67,229 +0.10(+0.93%)
Mar 04, 2021 10.99 10.99 10.72 10.83 95,865 -0.13(-1.20%)
Mar 03, 2021 10.89 10.97 10.89 10.96 48,975 +0.02(+0.21%)
Mar 02, 2021 10.99 10.99 10.83 10.94 45,046 -0.07(-0.63%)
Mar 01, 2021 10.96 11.13 10.96 11.01 40,506 +0.11(+1.02%)
Feb 26, 2021 10.90 11.02 10.88 10.90 88,609 -0.09(-0.80%)
Feb 25, 2021 11.16 11.20 10.93 10.99 59,101 -0.19(-1.67%)
Feb 24, 2021 11.06 11.21 11.04 11.17 51,917 +0.16(+1.41%)
Feb 23, 2021 11.02 11.04 10.95 11.02 58,045 -0.01(-0.07%)
Feb 22, 2021 11.10 11.12 10.87 11.03 57,872 -0.09(-0.84%)
Feb 19, 2021 11.03 11.13 11.03 11.12 48,941 +0.09(+0.77%)
Feb 18, 2021 10.94 11.03 10.94 11.03 40,019 +0.03(+0.28%)
Feb 17, 2021 10.89 11.00 10.87 11.00 65,195 +0.12(+1.07%)
Feb 16, 2021 10.82 10.91 10.79 10.89 110,005 +0.02(+0.14%)
Feb 12, 2021 10.87 10.92 10.85 10.87 66,456 -0.01(-0.07%)
Feb 11, 2021 11.00 11.01 10.85 10.88 85,051 -0.10(-0.92%)
Feb 10, 2021 11.01 11.16 10.95 10.98 85,887 +0.00(+0.00%)
Feb 09, 2021 10.90 11.00 10.90 10.98 84,858 -0.02(-0.21%)
Feb 08, 2021 11.12 11.12 10.87 11.00 104,225 -0.12(-1.11%)
Feb 05, 2021 10.98 11.16 10.90 11.13 54,786 +0.20(+1.84%)
Feb 04, 2021 10.91 10.95 10.87 10.93 74,006 +0.06(+0.57%)
Feb 03, 2021 10.90 10.96 10.83 10.86 79,159 -0.05(-0.43%)
Feb 02, 2021 10.84 10.93 10.82 10.91 112,496 +0.12(+1.15%)
Feb 01, 2021 10.64 10.81 10.58 10.79 95,093 +0.17(+1.60%)
Jan 29, 2021 10.59 10.81 10.40 10.62 168,763 -0.05(-0.43%)
Jan 28, 2021 10.55 10.73 10.52 10.66 133,670 +0.12(+1.10%)
Jan 27, 2021 10.61 10.61 10.49 10.55 116,307 -0.06(-0.58%)
Jan 26, 2021 10.48 10.61 10.48 10.61 97,089 +0.13(+1.25%)
Jan 25, 2021 10.37 10.59 10.37 10.48 104,159 +0.04(+0.37%)
Jan 22, 2021 10.36 10.45 10.30 10.44 76,286 +0.08(+0.75%)
Jan 21, 2021 10.33 10.36 10.22 10.36 86,816 +0.05(+0.52%)
Jan 20, 2021 10.19 10.35 10.19 10.31 103,043 +0.12(+1.21%)
Jan 19, 2021 10.22 10.25 10.08 10.18 125,984 +0.02(+0.15%)
Jan 15, 2021 10.18 10.19 10.03 10.17 149,335 +0.08(+0.77%)
Jan 14, 2021 10.07 10.19 10.03 10.09 103,246 +0.07(+0.69%)
Jan 13, 2021 9.952 10.11 9.885 10.02 154,587 +0.12(+1.17%)
Jan 12, 2021 9.852 9.952 9.759 9.906 131,362 +0.09(+0.94%)
Jan 11, 2021 9.852 9.898 9.798 9.813 139,412 -0.05(-0.47%)
Jan 08, 2021 9.790 9.867 9.781 9.859 86,672 +0.13(+1.34%)
Jan 07, 2021 9.752 9.808 9.667 9.729 102,663 -0.05(-0.55%)
Jan 06, 2021 9.598 9.829 9.598 9.783 106,570 +0.15(+1.51%)
Jan 05, 2021 9.644 9.744 9.529 9.637 263,580 -0.05(-0.55%)
Jan 04, 2021 10.15 10.17 9.591 9.690 571,776 -0.49(-4.82%)
Dec 31, 2020 10.18 10.18 10.18 117,225 +0.15(+1.53%)
Dec 30, 2020 10.07 10.10 9.974 10.03 117,225 +0.02(+0.15%)
Dec 29, 2020 10.15 10.19 9.974 10.01 98,476 -0.12(-1.14%)
Dec 28, 2020 10.33 10.33 10.05 10.13 160,440 -0.12(-1.12%)
Dec 24, 2020 10.24 10.25 10.15 10.24 49,136 +0.09(+0.91%)
Dec 23, 2020 10.17 10.31 10.15 10.15 57,314 +0.07(+0.69%)
Dec 22, 2020 10.09 10.13 10.06 10.08 64,020 +0.01(+0.08%)
Dec 21, 2020 10.02 10.17 10.02 10.07 117,014 -0.07(-0.68%)
Dec 18, 2020 10.32 10.32 10.09 10.14 120,756 -0.14(-1.34%)
Dec 17, 2020 10.20 10.34 10.17 10.28 94,840 +0.11(+1.13%)
Dec 16, 2020 10.10 10.18 10.09 10.17 103,696 +0.07(+0.68%)
Dec 15, 2020 9.944 10.10 9.944 10.10 90,802 +0.21(+2.17%)
Dec 14, 2020 9.853 9.959 9.853 9.883 127,264 +0.05(+0.46%)
Dec 11, 2020 9.830 9.860 9.731 9.837 95,965 -0.01(-0.08%)
Dec 10, 2020 9.799 9.921 9.769 9.845 136,386 -0.02(-0.15%)
Dec 09, 2020 10.03 10.05 9.845 9.860 106,337 -0.11(-1.14%)
Dec 08, 2020 9.913 10.01 9.913 9.974 104,123 +0.09(+0.92%)
Dec 07, 2020 10.16 10.29 9.792 9.883 207,845 -0.31(-3.06%)
Dec 04, 2020 10.20 10.26 10.15 10.19 50,418 +0.04(+0.35%)
Dec 03, 2020 10.25 10.27 10.06 10.16 118,053 -0.14(-1.37%)
Dec 02, 2020 10.18 10.32 10.03 10.30 132,639 +0.17(+1.65%)
Dec 01, 2020 9.906 10.13 9.860 10.13 158,714 +0.28(+2.85%)
Nov 30, 2020 9.815 9.860 9.746 9.853 92,721 +0.09(+0.93%)
Nov 27, 2020 9.792 9.853 9.716 9.761 81,221 -0.02(-0.16%)
Nov 25, 2020 9.739 9.834 9.720 9.777 92,542 +0.10(+1.02%)
Nov 24, 2020 9.685 9.784 9.678 9.678 116,431 +0.06(+0.63%)
Nov 23, 2020 9.625 9.664 9.579 9.617 122,163 +0.04(+0.40%)
Nov 20, 2020 9.518 9.610 9.518 9.579 88,988 +0.02(+0.24%)
Nov 19, 2020 9.670 9.670 9.496 9.556 100,753 -0.05(-0.55%)
Nov 18, 2020 9.723 9.769 9.587 9.610 129,819 -0.08(-0.78%)
Nov 17, 2020 9.610 9.693 9.594 9.685 76,760 +0.02(+0.24%)
Nov 16, 2020 9.663 9.761 9.625 9.663 207,966 +0.02(+0.23%)
Nov 13, 2020 9.459 9.640 9.459 9.640 82,924 +0.18(+1.92%)
Nov 12, 2020 9.640 9.640 9.451 9.459 57,000 -0.16(-1.65%)
Nov 11, 2020 9.482 9.617 9.383 9.617 94,794 +0.18(+1.92%)
Nov 10, 2020 9.225 9.436 9.225 9.436 126,316 +0.19(+2.04%)
Nov 09, 2020 9.399 9.708 9.202 9.248 196,122 +0.22(+2.42%)
Nov 06, 2020 9.104 9.119 8.976 9.029 85,176 -0.08(-0.91%)
Nov 05, 2020 9.112 9.127 9.021 9.112 95,599 +0.10(+1.09%)
Nov 04, 2020 9.014 9.104 8.980 9.014 67,541 +0.02(+0.25%)
Nov 03, 2020 8.885 8.991 8.840 8.991 67,092 +0.17(+1.88%)
Nov 02, 2020 8.719 8.908 8.719 8.825 130,935 +0.17(+1.92%)
Oct 30, 2020 8.749 8.749 8.613 8.659 134,190 -0.07(-0.78%)
Oct 29, 2020 8.583 8.749 8.470 8.727 122,069 +0.10(+1.14%)
Oct 28, 2020 8.764 8.764 8.576 8.629 173,521 -0.20(-2.31%)
Oct 27, 2020 8.878 8.893 8.810 8.832 90,363 -0.06(-0.68%)
Oct 26, 2020 8.923 8.930 8.825 8.893 75,146 -0.09(-1.01%)
Oct 23, 2020 8.923 8.991 8.923 8.983 104,384 +0.08(+0.85%)
Oct 22, 2020 8.870 8.961 8.870 8.908 83,571 -0.01(-0.08%)
Oct 21, 2020 8.878 8.915 8.855 8.915 69,916 +0.03(+0.34%)
Oct 20, 2020 8.825 8.885 8.825 8.885 110,135 +0.10(+1.12%)
Oct 19, 2020 8.983 9.013 8.779 8.787 166,884 -0.20(-2.18%)
Oct 16, 2020 9.021 9.081 8.976 8.983 141,343 -0.06(-0.67%)
Oct 15, 2020 8.968 9.104 8.923 9.044 141,919 -0.08(-0.83%)
Oct 14, 2020 9.157 9.217 9.089 9.119 120,515 -0.09(-0.98%)
Oct 13, 2020 9.391 9.391 9.119 9.210 189,252 -0.21(-2.24%)
Oct 12, 2020 9.384 9.421 9.241 9.421 162,657 +0.04(+0.48%)
Oct 09, 2020 9.459 9.459 9.369 9.376 77,057 -0.07(-0.71%)
Oct 08, 2020 9.316 9.444 9.265 9.444 63,052 +0.19(+2.03%)
Oct 07, 2020 9.309 9.309 9.151 9.256 137,409 -0.02(-0.24%)
Oct 06, 2020 9.301 9.421 9.226 9.279 148,155 +0.01(+0.08%)
Oct 05, 2020 9.264 9.294 9.118 9.271 67,825 +0.10(+1.06%)
Oct 02, 2020 8.964 9.211 8.934 9.174 100,654 +0.07(+0.74%)
Oct 01, 2020 9.016 9.106 8.979 9.106 93,022 +0.16(+1.76%)
Sep 30, 2020 9.016 9.121 8.881 8.949 179,367 -0.04(-0.50%)
Sep 29, 2020 9.144 9.159 8.971 8.994 116,185 -0.12(-1.32%)
Sep 28, 2020 9.166 9.271 9.114 9.114 143,370 -0.02(-0.25%)
Sep 25, 2020 9.099 9.151 9.061 9.136 79,723 +0.06(+0.66%)
Sep 24, 2020 9.039 9.144 9.039 9.076 108,788 +0.04(+0.41%)
Sep 23, 2020 9.286 9.286 9.039 9.039 116,256 -0.25(-2.67%)
Sep 22, 2020 9.114 9.354 9.114 9.286 142,664 +0.15(+1.64%)
Sep 21, 2020 9.421 9.451 9.054 9.136 227,575 -0.36(-3.79%)
Sep 18, 2020 9.916 9.916 9.481 9.496 164,380 -0.43(-4.31%)
Sep 17, 2020 9.984 10.03 9.841 9.924 65,510 -0.19(-1.85%)
Sep 16, 2020 10.03 10.25 10.01 10.11 125,451 +0.08(+0.82%)
Sep 15, 2020 9.931 10.07 9.879 10.03 66,586 +0.13(+1.36%)
Sep 14, 2020 9.722 9.901 9.722 9.894 96,384 +0.19(+2.00%)
Sep 11, 2020 9.752 9.752 9.663 9.700 84,633 -0.07(-0.69%)
Sep 10, 2020 9.827 9.827 9.720 9.767 101,970 +0.01(+0.08%)
Sep 09, 2020 9.685 9.767 9.625 9.759 103,626 +0.19(+2.03%)
Sep 08, 2020 9.528 9.581 9.439 9.566 80,475 +0.04(+0.39%)
Sep 04, 2020 9.491 9.610 9.424 9.528 88,254 +0.02(+0.24%)
Sep 03, 2020 9.506 9.588 9.379 9.506 96,911 +0.01(+0.16%)
Sep 02, 2020 9.521 9.566 9.409 9.491 137,347 -0.04(-0.47%)
Sep 01, 2020 9.618 9.620 9.469 9.536 106,777 -0.14(-1.46%)
Aug 31, 2020 9.692 9.692 9.499 9.677 125,339 -0.01(-0.08%)
Aug 28, 2020 9.551 9.692 9.402 9.685 162,828 +0.19(+1.96%)
Aug 27, 2020 9.476 9.588 9.454 9.499 109,358 +0.03(+0.31%)
Aug 26, 2020 9.506 9.506 9.394 9.469 101,496 -0.04(-0.39%)
Aug 25, 2020 9.581 9.588 9.402 9.506 125,144 -0.10(-1.09%)
Aug 24, 2020 9.357 9.633 9.305 9.610 168,449 +0.35(+3.78%)
Aug 21, 2020 9.223 9.282 9.163 9.260 87,181 +0.00(+0.00%)
Aug 20, 2020 9.163 9.267 9.163 9.260 52,841 +0.05(+0.57%)
Aug 19, 2020 9.282 9.320 9.171 9.208 77,296 -0.10(-1.04%)
Aug 18, 2020 9.290 9.357 9.260 9.305 105,579 +0.02(+0.24%)
Aug 17, 2020 9.186 9.319 9.149 9.282 99,408 +0.16(+1.70%)
Aug 14, 2020 9.038 9.156 9.038 9.127 89,766 +0.06(+0.65%)
Aug 13, 2020 9.156 9.223 9.053 9.068 75,518 -0.09(-0.97%)
Aug 12, 2020 9.134 9.193 9.112 9.156 66,407 +0.01(+0.08%)
Aug 11, 2020 9.349 9.365 9.142 9.149 121,202 -0.14(-1.52%)
Aug 10, 2020 9.253 9.342 9.193 9.290 102,050 +0.10(+1.13%)
Aug 07, 2020 9.038 9.186 9.038 9.186 44,950 +0.15(+1.64%)
Aug 06, 2020 9.030 9.082 9.012 9.038 79,334 -0.02(-0.20%)
Aug 05, 2020 9.127 9.155 9.023 9.056 113,021 -0.00(-0.04%)
Aug 04, 2020 8.942 9.089 8.942 9.060 66,579 +0.11(+1.24%)
Aug 03, 2020 9.075 9.119 8.934 8.949 181,153 -0.13(-1.47%)
Jul 31, 2020 9.134 9.153 9.005 9.082 81,127 -0.04(-0.41%)
Jul 30, 2020 9.119 9.164 9.008 9.119 72,507 -0.05(-0.57%)
Jul 29, 2020 9.105 9.179 9.068 9.171 125,962 +0.18(+1.98%)
Jul 28, 2020 8.845 9.038 8.845 8.993 70,529 +0.11(+1.25%)
Jul 27, 2020 8.964 8.993 8.756 8.882 165,774 -0.08(-0.91%)
Jul 24, 2020 8.956 8.965 8.896 8.964 77,347 +0.05(+0.58%)
Jul 23, 2020 8.897 8.979 8.845 8.912 163,799 +0.00(+0.00%)
Jul 22, 2020 8.897 8.934 8.816 8.912 168,143 +0.06(+0.67%)
Jul 21, 2020 8.897 8.964 8.853 8.853 132,912 -0.06(-0.66%)
Jul 20, 2020 9.023 9.023 8.853 8.912 140,815 -0.06(-0.66%)
Jul 17, 2020 8.949 9.001 8.853 8.971 112,174 +0.08(+0.92%)
Jul 16, 2020 9.090 9.104 8.890 8.890 102,925 -0.21(-2.36%)
Jul 15, 2020 9.090 9.112 9.042 9.105 96,490 +0.10(+1.15%)
Jul 14, 2020 8.853 9.008 8.853 9.001 121,577 +0.17(+1.93%)
Jul 13, 2020 9.000 9.066 8.823 8.830 145,878 -0.18(-2.04%)
Jul 10, 2020 9.103 9.257 8.941 9.014 212,129 -0.12(-1.29%)
Jul 09, 2020 9.566 9.566 9.088 9.132 362,315 -0.42(-4.39%)
Jul 08, 2020 9.839 9.839 9.515 9.552 143,192 -0.30(-3.06%)
Jul 07, 2020 9.647 9.868 9.419 9.853 325,844 +0.26(+2.68%)
Jul 06, 2020 9.566 9.655 9.471 9.596 141,582 +0.17(+1.80%)
Jul 02, 2020 9.566 9.566 9.419 9.427 80,584 -0.01(-0.08%)
Jul 01, 2020 9.140 9.485 9.140 9.434 233,872 +0.38(+4.14%)
Jun 30, 2020 9.000 9.132 8.889 9.059 205,812 +0.19(+2.16%)
Jun 29, 2020 8.853 9.022 8.794 8.867 164,217 +0.07(+0.84%)
Jun 26, 2020 8.764 8.867 8.764 8.794 85,884 -0.02(-0.25%)
Jun 25, 2020 8.875 9.013 8.720 8.816 95,980 -0.08(-0.91%)
Jun 24, 2020 9.140 9.202 8.867 8.897 129,365 -0.32(-3.51%)
Jun 23, 2020 9.655 9.655 9.169 9.220 193,485 -0.28(-2.94%)
Jun 22, 2020 9.515 9.603 9.441 9.500 98,533 -0.04(-0.39%)
Jun 19, 2020 9.736 9.802 9.515 9.537 111,025 -0.08(-0.84%)
Jun 18, 2020 9.728 9.802 9.596 9.618 59,859 -0.22(-2.24%)
Jun 17, 2020 10.13 10.13 9.831 9.839 158,030 -0.30(-2.98%)
Jun 16, 2020 10.51 10.51 9.949 10.14 136,382 -0.17(-1.64%)
Jun 15, 2020 9.753 10.39 9.703 10.31 113,303 +0.34(+3.37%)
Jun 12, 2020 9.563 10.19 9.475 9.973 119,585 +0.65(+6.99%)
Jun 11, 2020 9.578 9.585 9.153 9.322 211,608 -0.44(-4.50%)
Jun 10, 2020 9.717 9.878 9.432 9.761 145,015 +0.07(+0.76%)
Jun 09, 2020 9.644 9.739 9.556 9.688 157,391 +0.03(+0.30%)
Jun 08, 2020 9.636 9.727 9.622 9.658 148,384 +0.19(+2.01%)
Jun 05, 2020 9.724 9.863 9.439 9.468 211,290 +0.05(+0.54%)
Jun 04, 2020 9.680 9.680 9.329 9.417 81,875 -0.29(-2.94%)
Jun 03, 2020 9.578 9.717 9.336 9.702 120,521 +0.24(+2.55%)
Jun 02, 2020 9.549 9.775 9.381 9.461 135,410 -0.04(-0.46%)
Jun 01, 2020 8.788 9.571 8.788 9.505 202,926 +0.67(+7.53%)
May 29, 2020 8.839 8.846 8.699 8.839 129,015 +0.07(+0.75%)
May 28, 2020 8.758 8.780 8.617 8.773 136,223 +0.15(+1.78%)
May 27, 2020 8.627 8.627 8.407 8.619 96,807 +0.26(+3.06%)
May 26, 2020 8.393 8.466 8.312 8.363 158,394 +0.21(+2.60%)
May 22, 2020 8.027 8.151 7.980 8.151 104,278 +0.15(+1.92%)
May 21, 2020 8.005 8.063 7.917 7.997 125,783 -0.01(-0.18%)
May 20, 2020 8.100 8.100 7.979 8.012 178,667 +0.08(+1.01%)
May 19, 2020 7.975 8.018 7.902 7.932 112,735 -0.07(-0.82%)
May 18, 2020 7.793 8.063 7.793 7.997 149,185 +0.41(+5.40%)
May 15, 2020 7.434 7.588 7.427 7.588 117,672 -0.01(-0.10%)
May 14, 2020 7.697 7.785 7.529 7.595 268,220 -0.32(-4.05%)
May 13, 2020 8.305 8.371 7.746 7.915 214,786 -0.39(-4.69%)
May 12, 2020 8.736 8.736 8.274 8.305 226,103 -0.30(-3.49%)
May 11, 2020 8.677 8.750 8.514 8.605 134,873 -0.22(-2.47%)
May 08, 2020 8.401 8.879 8.321 8.823 196,216 +0.52(+6.21%)
May 07, 2020 8.198 8.358 8.198 8.307 84,671 +0.27(+3.35%)
May 06, 2020 8.198 8.198 8.023 8.038 124,980 -0.15(-1.86%)
May 05, 2020 8.190 8.263 8.154 8.190 126,599 +0.11(+1.35%)
May 04, 2020 8.016 8.205 7.922 8.081 240,112 -0.05(-0.63%)
May 01, 2020 8.270 8.270 7.994 8.132 297,902 -0.19(-2.27%)
Apr 30, 2020 8.401 8.401 8.176 8.321 177,791 -0.04(-0.43%)
Apr 29, 2020 8.358 8.474 8.263 8.358 393,409 +0.18(+2.22%)
Apr 28, 2020 8.249 8.430 8.161 8.176 198,284 +0.05(+0.63%)
Apr 27, 2020 7.958 8.212 7.958 8.125 112,649 +0.17(+2.10%)
Apr 24, 2020 8.016 8.045 7.857 7.958 84,073 +0.00(+0.00%)
Apr 23, 2020 8.096 8.096 7.871 7.958 114,181 +0.04(+0.46%)
Apr 22, 2020 7.914 8.045 7.837 7.922 113,147 +0.16(+2.06%)
Apr 21, 2020 7.674 7.805 7.602 7.762 134,621 -0.12(-1.48%)
Apr 20, 2020 8.125 8.183 7.878 7.878 169,712 -0.27(-3.30%)
Apr 17, 2020 8.103 8.212 8.023 8.147 168,696 +0.17(+2.19%)
Apr 16, 2020 8.132 8.132 7.885 7.972 138,544 -0.05(-0.63%)
Apr 15, 2020 8.045 8.103 7.740 8.023 189,564 -0.28(-3.33%)
Apr 14, 2020 8.089 8.377 8.089 8.299 193,636 +0.33(+4.10%)
Apr 13, 2020 8.232 8.297 7.944 7.972 275,607 -0.38(-4.58%)
Apr 09, 2020 8.203 8.636 8.153 8.355 229,248 +0.38(+4.70%)
Apr 08, 2020 7.597 8.095 7.446 7.980 274,813 +0.38(+5.03%)
Apr 07, 2020 7.503 7.893 7.389 7.597 298,496 +0.33(+4.57%)
Apr 06, 2020 6.912 7.489 6.912 7.265 313,264 +0.55(+8.16%)
Apr 03, 2020 7.027 7.027 6.551 6.717 234,238 -0.31(-4.41%)
Apr 02, 2020 6.645 7.034 6.645 7.027 271,409 +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.