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 (%)
Sep 28, 2007 899.09 1025 1018 1023 101,165,568 -2.80(-0.27%)
Sep 27, 2007 896.74 1025 1018 1025 76,657,512 +7.44(+0.73%)
Sep 26, 2007 891.75 1019 1012 1018 71,375,872 +3.13(+0.31%)
Sep 25, 2007 898.16 1029 1013 1015 73,847,080 -14.54(-1.41%)
Sep 24, 2007 892.56 1031 1017 1029 75,815,008 +12.17(+1.20%)
Sep 21, 2007 898.38 1024 1016 1017 125,358,408 +1.27(+0.13%)
Sep 20, 2007 904.29 1032 1015 1016 87,942,256 -16.01(-1.55%)
Sep 19, 2007 879.78 1038 1017 1032 125,662,912 +14.89(+1.46%)
Sep 18, 2007 865.82 1017 987.25 1017 117,231,976 +29.82(+3.02%)
Sep 17, 2007 862.98 991.41 982.10 987.25 61,847,280 -4.16(-0.42%)
Sep 14, 2007 856.12 991.41 976.39 991.41 68,653,656 +4.36(+0.44%)
Sep 13, 2007 849.91 990.62 971.40 987.06 76,206,352 +15.65(+1.61%)
Sep 12, 2007 845.47 976.55 967.77 971.41 76,534,424 -1.15(-0.12%)
Sep 11, 2007 835.89 972.55 960.25 972.55 89,929,136 +12.29(+1.28%)
Sep 10, 2007 847.81 972.28 953.78 960.26 83,897,096 -8.32(-0.86%)
Sep 07, 2007 846.53 985.27 966.21 968.59 98,641,544 -16.68(-1.69%)
Sep 06, 2007 857.66 986.95 973.51 985.27 66,326,964 +4.20(+0.43%)
Sep 05, 2007 869.12 1002 979.63 981.07 78,270,160 -20.48(-2.05%)
Sep 04, 2007 864.04 1008 988.33 1002 74,511,928 +11.58(+1.17%)
Aug 31, 2007 856.22 997.38 973.58 989.97 95,580,768 +16.39(+1.68%)
Aug 30, 2007 835.85 975.20 961.36 973.58 75,880,248 +6.56(+0.68%)
Aug 29, 2007 825.47 967.02 945.46 967.02 72,765,344 +21.56(+2.28%)
Aug 28, 2007 840.61 970.40 945.46 945.46 86,238,384 -24.94(-2.57%)
Aug 27, 2007 857.12 985.73 970.40 970.40 71,927,712 -15.13(-1.54%)
Aug 24, 2007 859.12 986.57 977.31 985.54 65,746,384 -1.04(-0.11%)
Aug 23, 2007 873.30 998.82 983.48 986.57 97,048,840 -7.94(-0.80%)
Aug 22, 2007 868.56 1001 988.93 994.51 104,566,696 +5.06(+0.51%)
Aug 21, 2007 850.20 989.45 976.27 989.45 105,548,216 +9.82(+1.00%)
Aug 20, 2007 840.52 982.55 966.18 979.63 124,948,944 +13.45(+1.39%)
Aug 17, 2007 852.34 984.83 944.62 966.19 188,564,096 +21.57(+2.28%)
Aug 16, 2007 785.44 945.79 907.75 944.62 193,153,488 +27.37(+2.98%)
Aug 15, 2007 799.04 946.12 917.25 917.25 188,770,544 -10.29(-1.11%)
Aug 14, 2007 828.85 958.85 927.54 927.54 166,746,000 -31.31(-3.26%)
Aug 13, 2007 844.21 973.52 958.85 958.85 113,524,904 -5.81(-0.60%)
Aug 10, 2007 851.94 990.86 964.66 964.66 162,215,616 -26.20(-2.64%)
Aug 09, 2007 849.99 1003 942.21 990.86 173,628,512 -5.01(-0.50%)
Aug 08, 2007 836.48 998.91 961.37 995.87 188,183,760 +34.51(+3.59%)
Aug 07, 2007 826.96 969.30 945.46 961.36 207,436,512 +2.88(+0.30%)
Aug 06, 2007 813.18 958.48 920.38 958.48 190,828,336 +18.49(+1.97%)
Aug 03, 2007 940.00 963.64 937.14 940.00 123,022,600 -23.64(-2.45%)
Aug 02, 2007 833.50 968.36 952.89 963.64 167,731,072 +10.74(+1.13%)
Aug 01, 2007 822.27 954.82 924.32 952.90 207,039,232 +6.08(+0.64%)
Jul 31, 2007 843.30 969.80 945.43 946.82 173,875,056 -3.07(-0.32%)
Jul 30, 2007 835.66 953.57 937.73 949.88 132,530,048 +6.79(+0.72%)
Jul 27, 2007 840.63 968.88 943.10 943.10 158,701,648 -21.89(-2.27%)
Jul 26, 2007 857.47 982.03 952.14 964.99 166,883,856 -17.04(-1.73%)
Jul 25, 2007 877.59 999.11 972.92 982.03 120,755,080 -3.94(-0.40%)
Jul 24, 2007 885.69 1006 983.85 985.96 127,573,968 -20.10(-2.00%)
Jul 23, 2007 909.19 1024 1006 1006 92,910,856 -14.36(-1.41%)
Jul 20, 2007 921.93 1037 1016 1020 104,097,272 -16.84(-1.62%)
Jul 19, 2007 922.51 1041 1033 1037 67,157,040 +4.52(+0.44%)
Jul 18, 2007 917.99 1037 1019 1033 106,710,904 -4.74(-0.46%)
Jul 17, 2007 933.50 1048 1037 1037 76,311,920 -6.03(-0.58%)
Jul 16, 2007 941.57 1058 1044 1044 83,574,712 -5.41(-0.52%)
Jul 13, 2007 928.50 1050 1037 1049 80,957,040 +8.63(+0.83%)
Jul 12, 2007 923.49 1040 1027 1040 82,848,856 +12.85(+1.25%)
Jul 11, 2007 917.25 1032 1020 1027 89,361,608 -4.31(-0.42%)
Jul 10, 2007 938.12 1056 1032 1032 100,689,312 -24.43(-2.31%)
Jul 09, 2007 948.42 1059 1051 1056 71,288,696 -2.30(-0.22%)
Jul 06, 2007 946.56 1062 1051 1058 66,177,684 -1.03(-0.10%)
Jul 05, 2007 947.12 1068 1046 1060 94,183,584 +13.24(+1.27%)
Jul 03, 2007 939.82 1052 1043 1046 50,651,296 -1.68(-0.16%)
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.