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

REIT Review Composite Index (CIX: REIT )

1,068.43 UNCHANGED
Last Price Updated: 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, 2015 1111 1122 1103 1109 0 +7.65(+0.69%)
Jul 30, 2015 1103 1111 1094 1102 0 -4.07(-0.37%)
Jul 29, 2015 1100 1109 1091 1106 0 +5.20(+0.47%)
Jul 28, 2015 1100 1109 1092 1101 0 +2.51(+0.23%)
Jul 27, 2015 1096 1107 1092 1098 0 +1.91(+0.17%)
Jul 24, 2015 1092 1112 1086 1096 0 +3.91(+0.36%)
Jul 23, 2015 1103 1106 1084 1092 0 -11.90(-1.08%)
Jul 22, 2015 1099 1110 1097 1104 0 +2.39(+0.22%)
Jul 21, 2015 1107 1113 1099 1102 0 -4.66(-0.42%)
Jul 20, 2015 1103 1110 1097 1106 0 +2.75(+0.25%)
Jul 17, 2015 1107 1110 1098 1104 0 -4.19(-0.38%)
Jul 16, 2015 1103 1112 1100 1108 0 +8.44(+0.77%)
Jul 15, 2015 1095 1104 1089 1099 0 +2.10(+0.19%)
Jul 14, 2015 1097 1103 1089 1097 0 +2.38(+0.22%)
Jul 13, 2015 1100 1109 1088 1095 0 +1.61(+0.15%)
Jul 10, 2015 1091 1102 1085 1093 0 +8.44(+0.78%)
Jul 09, 2015 1096 1101 1082 1085 0 -4.98(-0.46%)
Jul 08, 2015 1089 1098 1083 1090 0 -5.18(-0.47%)
Jul 07, 2015 1084 1099 1078 1095 0 +16.73(+1.55%)
Jul 06, 2015 1068 1081 1065 1078 0 +5.21(+0.49%)
Jul 02, 2015 1073 1073 1073 1073 0 +3.15(+0.29%)
Jul 01, 2015 1056 1072 1048 1070 0 +15.95(+1.51%)
Jun 30, 2015 1060 1066 1048 1054 0 +1.95(+0.19%)
Jun 29, 2015 1069 1077 1051 1052 0 -17.05(-1.59%)
Jun 26, 2015 1063 1074 1057 1069 0 +4.09(+0.38%)
Jun 25, 2015 1073 1079 1063 1065 0 -10.26(-0.95%)
Jun 24, 2015 1081 1089 1073 1075 0 -5.71(-0.53%)
Jun 23, 2015 1087 1092 1077 1081 0 -8.33(-0.76%)
Jun 22, 2015 1102 1107 1088 1089 0 -9.72(-0.88%)
Jun 19, 2015 1106 1111 1094 1099 0 -10.38(-0.94%)
Jun 18, 2015 1097 1116 1094 1109 0 +15.07(+1.38%)
Jun 17, 2015 1087 1097 1078 1094 0 +8.07(+0.74%)
Jun 16, 2015 1078 1090 1074 1086 0 +8.84(+0.82%)
Jun 15, 2015 1080 1084 1071 1077 0 -4.94(-0.46%)
Jun 12, 2015 1050 1056 1044 1082 0 -2.25(-0.21%)
Jun 11, 2015 1083 1090 1079 1085 0 +5.77(+0.53%)
Jun 10, 2015 1072 1089 1067 1079 0 +8.52(+0.80%)
Jun 09, 2015 1077 1082 1067 1070 0 -7.37(-0.68%)
Jun 08, 2015 1080 1086 1073 1078 0 -2.68(-0.25%)
Jun 05, 2015 1083 1091 1072 1080 0 -12.36(-1.13%)
Jun 04, 2015 1093 1100 1087 1093 0 -2.76(-0.25%)
Jun 03, 2015 1109 1114 1092 1096 0 -15.59(-1.40%)
Jun 02, 2015 1117 1120 1105 1111 0 -10.12(-0.90%)
Jun 01, 2015 1111 1126 1105 1121 0 +12.34(+1.11%)
May 29, 2015 1120 1124 1105 1109 0 -11.06(-0.99%)
May 28, 2015 1122 1127 1113 1120 0 -3.32(-0.30%)
May 27, 2015 1114 1126 1109 1123 0 +12.19(+1.10%)
May 26, 2015 1119 1121 1106 1111 0 -9.64(-0.86%)
May 22, 2015 1121 1121 1121 1121 0 +0.33(+0.03%)
May 21, 2015 1127 1131 1115 1120 0 -4.66(-0.41%)
May 20, 2015 1129 1135 1122 1125 0 -2.00(-0.18%)
May 19, 2015 1126 1135 1121 1127 0 -2.74(-0.24%)
May 18, 2015 1128 1136 1122 1130 0 -3.30(-0.29%)
May 15, 2015 1126 1138 1122 1133 0 +9.91(+0.88%)
May 14, 2015 1107 1124 1104 1123 0 +21.92(+1.99%)
May 13, 2015 1116 1125 1098 1101 0 -10.35(-0.93%)
May 12, 2015 1102 1117 1092 1112 0 +3.32(+0.30%)
May 11, 2015 1122 1130 1104 1108 0 -17.95(-1.59%)
May 08, 2015 1123 1141 1118 1126 0 +16.34(+1.47%)
May 07, 2015 1097 1116 1092 1110 0 +15.86(+1.45%)
May 06, 2015 1098 1104 1086 1094 0 -3.29(-0.30%)
May 05, 2015 1117 1121 1093 1097 0 -24.29(-2.17%)
May 04, 2015 1124 1134 1117 1122 0 +1.65(+0.15%)
May 01, 2015 1112 1130 1109 1120 0 +10.51(+0.95%)
Apr 30, 2015 1122 1129 1102 1109 0 -17.69(-1.57%)
Apr 29, 2015 1139 1148 1122 1127 0 -22.25(-1.94%)
Apr 28, 2015 1150 1157 1139 1149 0 -3.71(-0.32%)
Apr 27, 2015 1156 1164 1148 1153 0 +0.78(+0.07%)
Apr 24, 2015 1152 1161 1146 1152 0 +1.93(+0.17%)
Apr 23, 2015 1148 1156 1143 1150 0 +1.55(+0.13%)
Apr 22, 2015 1146 1156 1141 1149 0 +3.21(+0.28%)
Apr 21, 2015 1147 1155 1141 1146 0 +2.47(+0.22%)
Apr 20, 2015 1142 1150 1136 1143 0 +3.52(+0.31%)
Apr 17, 2015 1142 1149 1132 1140 0 -6.78(-0.59%)
Apr 16, 2015 1140 1152 1135 1146 0 +3.27(+0.29%)
Apr 15, 2015 1151 1157 1140 1143 0 -7.18(-0.62%)
Apr 14, 2015 1150 1158 1145 1150 0 +4.11(+0.36%)
Apr 13, 2015 1150 1157 1144 1146 0 -4.09(-0.36%)
Apr 10, 2015 1157 1166 1146 1150 0 -0.56(-0.05%)
Apr 09, 2015 1171 1173 1146 1151 0 -22.01(-1.88%)
Apr 08, 2015 1173 1180 1167 1173 0 +0.99(+0.08%)
Apr 07, 2015 1190 1192 1171 1172 0 -19.70(-1.65%)
Apr 06, 2015 1183 1198 1179 1192 0 +11.12(+0.94%)
Apr 02, 2015 1180 1180 1180 1180 0 +9.44(+0.81%)
Apr 01, 2015 1173 1180 1160 1171 0 -3.30(-0.28%)
Mar 31, 2015 1183 1190 1171 1174 0 -11.22(-0.95%)
Mar 30, 2015 1174 1188 1168 1186 0 +16.39(+1.40%)
Mar 27, 2015 1168 1177 1161 1169 0 +0.03(+0.00%)
Mar 26, 2015 1171 1180 1163 1169 0 -6.00(-0.51%)
Mar 25, 2015 1197 1202 1172 1175 0 -21.35(-1.78%)
Mar 24, 2015 1204 1209 1194 1197 0 -9.79(-0.81%)
Mar 23, 2015 1207 1218 1199 1206 0 -0.12(-0.01%)
Mar 20, 2015 1182 1210 1177 1206 0 +27.07(+2.30%)
Mar 19, 2015 1177 1189 1172 1179 0 -2.07(-0.18%)
Mar 18, 2015 1157 1185 1149 1181 0 +23.80(+2.06%)
Mar 17, 2015 1155 1164 1149 1158 0 -0.82(-0.07%)
Mar 16, 2015 1150 1165 1146 1158 0 +13.87(+1.21%)
Mar 13, 2015 1145 1152 1135 1145 0 -0.90(-0.08%)
Mar 12, 2015 1132 1149 1129 1145 0 +18.06(+1.60%)
Mar 11, 2015 1129 1136 1121 1127 0 -0.81(-0.07%)
Mar 10, 2015 1128 1138 1121 1128 0 -2.41(-0.21%)
Mar 09, 2015 1129 1139 1122 1131 0 +9.06(+0.81%)
Mar 06, 2015 1141 1145 1116 1122 0 -35.81(-3.09%)
Mar 05, 2015 1160 1171 1153 1157 0 +2.96(+0.26%)
Mar 04, 2015 1154 1168 1150 1154 0 -11.73(-1.01%)
Mar 03, 2015 1166 1169 1161 1166 0 -3.05(-0.26%)
Mar 02, 2015 1163 1182 1160 1169 0 +6.87(+0.59%)
Feb 27, 2015 1156 1167 1147 1162 0 +8.07(+0.70%)
Feb 26, 2015 1158 1160 1150 1154 0 -12.00(-1.03%)
Feb 25, 2015 1166 1179 1161 1166 0 -0.61(-0.05%)
Feb 24, 2015 1183 1186 1160 1167 0 -23.22(-1.95%)
Feb 23, 2015 1182 1193 1176 1190 0 +9.93(+0.84%)
Feb 20, 2015 1167 1184 1163 1180 0 +12.20(+1.04%)
Feb 19, 2015 1187 1191 1164 1168 0 -25.03(-2.10%)
Feb 18, 2015 1183 1195 1170 1193 0 +10.52(+0.89%)
Feb 17, 2015 1184 1197 1177 1182 0 -2.30(-0.19%)
Feb 13, 2015 1185 1185 1185 1185 0 -7.94(-0.67%)
Feb 12, 2015 1182 1196 1175 1193 0 +13.71(+1.16%)
Feb 11, 2015 1183 1191 1170 1179 0 -2.97(-0.25%)
Feb 10, 2015 1180 1187 1166 1182 0 +4.51(+0.38%)
Feb 09, 2015 1184 1192 1174 1177 0 -6.84(-0.58%)
Feb 06, 2015 1215 1216 1177 1184 0 -34.35(-2.82%)
Feb 05, 2015 1208 1221 1201 1219 0 +13.34(+1.11%)
Feb 04, 2015 1208 1215 1195 1205 0 -4.73(-0.39%)
Feb 03, 2015 1201 1212 1188 1210 0 +9.94(+0.83%)
Feb 02, 2015 1201 1206 1176 1200 0 -0.42(-0.03%)
Jan 30, 2015 1220 1225 1199 1201 0 -25.16(-2.05%)
Jan 29, 2015 1224 1233 1211 1226 0 +2.95(+0.24%)
Jan 28, 2015 1235 1243 1221 1223 0 -5.33(-0.43%)
Jan 27, 2015 1226 1236 1221 1228 0 -3.11(-0.25%)
Jan 26, 2015 1220 1233 1213 1231 0 +9.81(+0.80%)
Jan 23, 2015 1227 1232 1215 1221 0 -3.75(-0.31%)
Jan 22, 2015 1212 1227 1209 1225 0 +21.76(+1.81%)
Jan 21, 2015 1202 1209 1193 1203 0 -1.32(-0.11%)
Jan 20, 2015 1218 1223 1199 1205 0 -7.80(-0.64%)
Jan 16, 2015 1203 1216 1195 1212 0 +5.75(+0.48%)
Jan 15, 2015 1207 1209 1198 1207 0 +1.94(+0.16%)
Jan 14, 2015 1188 1207 1184 1205 0 +10.43(+0.87%)
Jan 13, 2015 1194 1194 1194 1194 0 -1.15(-0.10%)
Jan 12, 2015 1190 1200 1185 1196 0 +7.86(+0.66%)
Jan 09, 2015 1187 1196 1176 1188 0 +1.53(+0.13%)
Jan 08, 2015 1184 1194 1174 1186 0 +4.64(+0.39%)
Jan 07, 2015 1168 1186 1159 1181 0 +17.58(+1.51%)
Jan 06, 2015 1156 1172 1149 1164 0 +11.71(+1.02%)
Jan 05, 2015 1143 1158 1137 1152 0 +5.00(+0.44%)
Jan 02, 2015 1137 1151 1132 1147 0 +15.95(+1.41%)
Dec 31, 2014 1131 1131 1131 1131 0 -18.92(-1.65%)
Dec 30, 2014 1152 1160 1145 1150 0 -3.61(-0.31%)
Dec 29, 2014 1149 1160 1145 1154 0 +1.92(+0.17%)
Dec 26, 2014 1149 1158 1146 1152 0 +4.61(+0.40%)
Dec 24, 2014 1147 1147 1147 1147 0 -5.33(-0.46%)
Dec 23, 2014 1159 1163 1147 1153 0 -4.43(-0.38%)
Dec 22, 2014 1142 1159 1139 1157 0 +18.03(+1.58%)
Dec 19, 2014 1141 1148 1132 1139 0 -0.75(-0.07%)
Dec 18, 2014 1137 1144 1126 1140 0 +9.38(+0.83%)
Dec 17, 2014 1109 1133 1104 1130 0 +25.03(+2.26%)
Dec 16, 2014 1105 1115 1105 1105 0 -3.04(-0.27%)
Dec 15, 2014 1124 1128 1103 1108 0 -13.00(-1.16%)
Dec 12, 2014 1127 1138 1119 1121 0 -10.02(-0.89%)
Dec 11, 2014 1134 1140 1126 1131 0 -0.14(-0.01%)
Dec 10, 2014 1132 1140 1124 1132 0 -1.96(-0.17%)
Dec 09, 2014 1120 1138 1117 1133 0 +5.74(+0.51%)
Dec 08, 2014 1123 1137 1119 1128 0 +5.34(+0.48%)
Dec 05, 2014 1124 1128 1112 1122 0 -6.17(-0.55%)
Dec 04, 2014 1126 1132 1118 1129 0 +2.33(+0.21%)
Dec 03, 2014 1128 1132 1120 1126 0 -0.84(-0.07%)
Dec 02, 2014 1119 1130 1112 1127 0 +6.16(+0.55%)
Dec 01, 2014 1123 1134 1114 1121 0 -3.26(-0.29%)
Nov 28, 2014 1124 1138 1119 1124 0 +2.44(+0.22%)
Nov 26, 2014 1122 1122 1122 1122 0 +10.51(+0.95%)
Nov 25, 2014 1111 1117 1106 1111 0 +1.39(+0.13%)
Nov 24, 2014 1108 1116 1104 1110 0 +3.55(+0.32%)
Nov 21, 2014 1106 1111 1099 1106 0 +7.43(+0.68%)
Nov 20, 2014 1094 1102 1089 1099 0 +3.44(+0.31%)
Nov 19, 2014 1104 1110 1090 1095 0 -7.86(-0.71%)
Nov 18, 2014 1100 1108 1095 1103 0 +4.39(+0.40%)
Nov 17, 2014 1094 1105 1091 1099 0 +4.66(+0.43%)
Nov 14, 2014 1101 1106 1090 1094 0 -7.65(-0.69%)
Nov 13, 2014 1098 1107 1093 1102 0 +6.72(+0.61%)
Nov 12, 2014 1102 1105 1090 1095 0 -7.78(-0.71%)
Nov 11, 2014 1108 1110 1097 1103 0 -5.46(-0.49%)
Nov 10, 2014 1097 1111 1095 1108 0 +8.86(+0.81%)
Nov 07, 2014 1102 1107 1093 1100 0 -1.38(-0.13%)
Nov 06, 2014 1110 1115 1098 1101 0 -11.00(-0.99%)
Nov 05, 2014 1118 1121 1104 1112 0 -2.83(-0.25%)
Nov 04, 2014 1112 1119 1102 1115 0 +1.40(+0.13%)
Nov 03, 2014 1103 1117 1099 1113 0 +10.82(+0.98%)
Oct 31, 2014 1097 1106 1086 1103 0 +15.13(+1.39%)
Oct 30, 2014 1077 1089 1071 1087 0 +4.84(+0.45%)
Oct 28, 2014 1077 1084 1070 1083 0 +4.92(+0.46%)
Oct 27, 2014 1070 1079 1068 1078 0 +7.34(+0.69%)
Oct 24, 2014 1072 1077 1063 1070 0 -1.21(-0.11%)
Oct 23, 2014 1069 1076 1062 1071 0 +8.15(+0.77%)
Oct 21, 2014 1056 1065 1049 1063 0 +10.28(+0.98%)
Oct 20, 2014 1038 1054 1036 1053 0 +15.15(+1.46%)
Oct 17, 2014 1043 1047 1029 1038 0 +2.56(+0.25%)
Oct 16, 2014 1025 1041 1020 1035 0 +1.03(+0.10%)
Oct 15, 2014 1034 1047 1022 1034 0 -5.83(-0.56%)
Oct 14, 2014 1029 1049 1025 1040 0 +15.97(+1.56%)
Oct 13, 2014 1025 1037 1019 1024 0 +0.55(+0.05%)
Oct 10, 2014 1024 1038 1019 1024 0 +0.59(+0.06%)
Oct 09, 2014 1023 1036 1018 1023 0 +0.54(+0.05%)
Oct 08, 2014 1002 1024 999.42 1022 0 +21.80(+2.18%)
Oct 07, 2014 1006 1012 999.04 1001 0 -7.61(-0.75%)
Oct 06, 2014 1008 1015 1004 1008 0 +2.62(+0.26%)
Oct 03, 2014 1004 1010 996.64 1006 0 +5.70(+0.57%)
Oct 02, 2014 999.74 1007 991.95 999.99 0 -0.89(-0.09%)
Oct 01, 2014 999.40 1009 994.48 1001 0 +0.84(+0.08%)
Sep 30, 2014 1006 1009 995.19 1000 0 -5.00(-0.50%)
Sep 29, 2014 1000 1007 993.35 1005 0 -1.36(-0.14%)
Sep 26, 2014 994.24 1009 989.36 1006 0 +10.59(+1.06%)
Sep 25, 2014 1000 1004 991.56 995.81 0 -22.25(-2.19%)
Sep 19, 2014 1021 1025 1013 1018 0 +0.44(+0.04%)
Sep 18, 2014 1028 1031 1015 1018 0 -8.89(-0.87%)
Sep 17, 2014 1029 1038 1022 1027 0 +0.15(+0.01%)
Sep 16, 2014 1017 1031 1015 1026 0 +9.93(+0.98%)
Sep 15, 2014 1020 1026 1012 1016 0 -3.10(-0.30%)
Sep 12, 2014 1047 1049 1014 1020 0 -31.77(-3.02%)
Sep 11, 2014 1049 1056 1044 1051 0 +40.02(+3.96%)
Sep 10, 2014 1001 1025 1008 1011 0 -14.44(-1.41%)
Sep 09, 2014 1009 1034 1022 1026 0 -5.77(-0.56%)
Sep 08, 2014 1012 1037 1028 1031 0 -2.12(-0.21%)
Sep 05, 2014 1002 1035 1021 1034 0 +10.54(+1.03%)
Sep 04, 2014 1026 1032 1019 1023 0 -3.77(-0.37%)
Sep 03, 2014 1007 1033 1022 1027 0 +1.11(+0.11%)
Sep 02, 2014 1006 1030 1021 1026 0 +0.35(+0.03%)
Sep 01, 2014 0.0051 1025 1025 1025 0 +0.00(+0.00%)
Aug 29, 2014 1001 1028 1019 1025 0 +5.22(+0.51%)
Aug 28, 2014 998.20 1024 1016 1020 0 -1.39(-0.14%)
Aug 27, 2014 999.42 1025 1017 1022 0 +2.10(+0.21%)
Aug 26, 2014 998.12 1024 1016 1019 0 +1.43(+0.14%)
Aug 25, 2014 1003 1025 1014 1018 0 -2.19(-0.21%)
Aug 22, 2014 1006 1029 1016 1020 0 -7.75(-0.75%)
Aug 21, 2014 1009 1035 1025 1028 0 -0.94(-0.09%)
Aug 20, 2014 1002 1032 1018 1029 0 +4.40(+0.43%)
Aug 19, 2014 998.63 1028 1018 1024 0 +3.36(+0.33%)
Aug 18, 2014 994.89 1022 1012 1021 0 +9.91(+0.98%)
Aug 15, 2014 994.42 1019 1006 1011 0 -1.14(-0.11%)
Aug 14, 2014 993.69 1018 1008 1012 0 -0.48(-0.05%)
Aug 13, 2014 981.52 1015 1001 1013 0 +12.25(+1.22%)
Aug 12, 2014 1001 1007 997.41 1001 0 -1.77(-0.18%)
Aug 11, 2014 977.90 1007 995.94 1002 0 +5.64(+0.57%)
Aug 08, 2014 993.18 999.61 987.08 996.73 0 +5.32(+0.54%)
Aug 07, 2014 993.68 999.14 987.26 991.40 0 -0.75(-0.08%)
Aug 06, 2014 990.75 998.21 986.98 992.16 0 -0.23(-0.02%)
Aug 05, 2014 998.12 1004 989.07 992.39 0 -9.18(-0.92%)
Aug 04, 2014 976.91 1005 989.58 1002 0 +5.33(+0.54%)
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.