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 (%)
May 29, 2020 1078 1092 1061 1075 0 -11.55(-1.06%)
May 28, 2020 1096 1107 1071 1087 0 -1.38(-0.13%)
May 27, 2020 1094 1104 1063 1088 0 +14.37(+1.34%)
May 26, 2020 1071 1088 1056 1074 0 +37.92(+3.66%)
May 22, 2020 1034 1044 1021 1036 0 +2.42(+0.23%)
May 21, 2020 1033 1050 1024 1034 0 -2.87(-0.28%)
May 20, 2020 1037 1047 1020 1037 0 +11.99(+1.17%)
May 19, 2020 1033 1047 1015 1025 0 -11.65(-1.12%)
May 18, 2020 1016 1049 1009 1036 0 +53.90(+5.49%)
May 15, 2020 974.67 990.88 956.65 982.33 0 -5.51(-0.56%)
May 14, 2020 966.58 992.94 944.37 987.84 0 +6.38(+0.65%)
May 13, 2020 999.67 1010 969.51 981.46 0 -24.25(-2.41%)
May 12, 2020 1052 1057 1001 1006 0 -40.02(-3.83%)
May 11, 2020 1051 1067 1032 1046 0 -14.97(-1.41%)
May 08, 2020 1055 1074 1040 1061 0 +21.10(+2.03%)
May 07, 2020 1031 1056 1020 1040 0 +19.57(+1.92%)
May 06, 2020 1040 1051 1015 1020 0 -16.09(-1.55%)
May 05, 2020 1045 1062 1029 1036 0 +3.28(+0.32%)
May 04, 2020 1026 1043 1008 1033 0 -4.76(-0.46%)
May 01, 2020 1043 1061 1021 1038 0 -33.13(-3.09%)
Apr 30, 2020 1068 1082 1045 1071 0 -9.60(-0.89%)
Apr 29, 2020 1078 1104 1059 1080 0 +26.40(+2.50%)
Apr 28, 2020 1067 1084 1043 1054 0 +12.16(+1.17%)
Apr 27, 2020 1019 1050 1011 1042 0 +29.67(+2.93%)
Apr 24, 2020 1007 1022 991.33 1012 0 +7.70(+0.77%)
Apr 23, 2020 1014 1031 995.01 1004 0 -8.73(-0.86%)
Apr 22, 2020 1017 1031 999.17 1013 0 +14.29(+1.43%)
Apr 21, 2020 997.85 1019 981.65 998.84 0 -19.12(-1.88%)
Apr 20, 2020 1039 1053 1013 1018 0 -41.06(-3.88%)
Apr 17, 2020 1054 1076 1036 1059 0 +28.09(+2.72%)
Apr 16, 2020 1053 1061 1017 1031 0 -16.53(-1.58%)
Apr 15, 2020 1059 1074 1029 1047 0 -41.46(-3.81%)
Apr 14, 2020 1081 1107 1065 1089 0 +32.04(+3.03%)
Apr 13, 2020 1083 1092 1039 1057 0 -30.35(-2.79%)
Apr 09, 2020 1061 1115 1051 1087 0 +48.86(+4.71%)
Apr 08, 2020 1003 1048 985.89 1038 0 +49.47(+5.00%)
Apr 07, 2020 1014 1041 979.45 988.89 0 +13.01(+1.33%)
Apr 06, 2020 944.62 989.97 933.43 975.88 0 +72.66(+8.04%)
Apr 03, 2020 906.06 927.71 885.43 903.21 0 -10.19(-1.12%)
Apr 02, 2020 911.02 942.86 884.84 913.40 0 -10.56(-1.14%)
Apr 01, 2020 940.74 955.08 895.40 923.96 0 -59.55(-6.05%)
Mar 31, 2020 993.35 1011 953.21 983.51 0 -16.75(-1.67%)
Mar 30, 2020 1005 1022 958.64 1000 0 +0.55(+0.05%)
Mar 27, 2020 970.31 1031 951.02 999.71 0 +2.63(+0.26%)
Mar 26, 2020 953.67 1013 932.83 997.08 0 +51.55(+5.45%)
Mar 25, 2020 911.46 999.88 889.33 945.53 0 +40.07(+4.43%)
Mar 24, 2020 884.80 925.89 854.37 905.46 0 +59.74(+7.06%)
Mar 23, 2020 876.34 892.27 807.30 845.71 0 -33.94(-3.86%)
Mar 20, 2020 940.36 975.20 862.58 879.66 0 -50.91(-5.47%)
Mar 19, 2020 912.50 974.91 876.89 930.56 0 +13.24(+1.44%)
Mar 18, 2020 953.98 996.39 868.24 917.33 0 -93.30(-9.23%)
Mar 17, 2020 984.63 1039 933.67 1011 0 +44.59(+4.62%)
Mar 16, 2020 1046 1078 957.08 966.04 0 -185.36(-16.10%)
Mar 13, 2020 1121 1163 1060 1151 0 +86.59(+8.13%)
Mar 12, 2020 1105 1154 1041 1065 0 -118.17(-9.99%)
Mar 11, 2020 1222 1231 1170 1183 0 -68.03(-5.44%)
Mar 10, 2020 1228 1261 1185 1251 0 +52.27(+4.36%)
Mar 09, 2020 1218 1247 1187 1199 0 -90.27(-7.00%)
Mar 06, 2020 1274 1298 1250 1289 0 -16.73(-1.28%)
Mar 05, 2020 1310 1324 1287 1306 0 -25.92(-1.95%)
Mar 04, 2020 1304 1338 1295 1332 0 +46.31(+3.60%)
Mar 03, 2020 1302 1328 1270 1285 0 -13.18(-1.01%)
Mar 02, 2020 1256 1304 1240 1299 0 +52.63(+4.22%)
Feb 28, 2020 1242 1267 1205 1246 0 -24.76(-1.95%)
Feb 27, 2020 1320 1335 1267 1271 0 -72.02(-5.36%)
Feb 26, 2020 1349 1370 1333 1343 0 -5.57(-0.41%)
Feb 25, 2020 1390 1394 1343 1348 0 -38.40(-2.77%)
Feb 24, 2020 1387 1403 1373 1387 0 -23.47(-1.66%)
Feb 21, 2020 1408 1422 1398 1410 0 -0.03(-0.00%)
Feb 20, 2020 1400 1419 1387 1410 0 +12.08(+0.86%)
Feb 19, 2020 1412 1418 1391 1398 0 -14.83(-1.05%)
Feb 18, 2020 1412 1419 1401 1413 0 -4.53(-0.32%)
Feb 14, 2020 1408 1421 1402 1417 0 +11.67(+0.83%)
Feb 13, 2020 1397 1413 1395 1406 0 +3.43(+0.24%)
Feb 12, 2020 1397 1411 1389 1402 0 +7.32(+0.52%)
Feb 11, 2020 1400 1409 1388 1395 0 -2.44(-0.17%)
Feb 10, 2020 1388 1400 1381 1397 0 +13.27(+0.96%)
Feb 07, 2020 1389 1394 1377 1384 0 -5.26(-0.38%)
Feb 06, 2020 1386 1397 1378 1389 0 +6.68(+0.48%)
Feb 05, 2020 1382 1393 1372 1383 0 +6.12(+0.44%)
Feb 04, 2020 1366 1387 1359 1377 0 +18.01(+1.33%)
Feb 03, 2020 1357 1374 1349 1359 0 +1.94(+0.14%)
Jan 31, 2020 1374 1380 1351 1357 0 -20.54(-1.49%)
Jan 30, 2020 1370 1385 1361 1377 0 +0.46(+0.03%)
Jan 29, 2020 1386 1394 1370 1377 0 -0.58(-0.04%)
Jan 28, 2020 1373 1385 1367 1377 0 +7.60(+0.55%)
Jan 27, 2020 1372 1381 1362 1370 0 -13.67(-0.99%)
Jan 24, 2020 1391 1397 1377 1383 0 -5.52(-0.40%)
Jan 23, 2020 1380 1392 1372 1389 0 +9.40(+0.68%)
Jan 22, 2020 1392 1398 1375 1380 0 -8.50(-0.61%)
Jan 21, 2020 1380 1393 1375 1388 0 +7.03(+0.51%)
Jan 20, 2020 1379 1388 1372 1381 0 +0.00(+0.00%)
Jan 17, 2020 1379 1388 1372 1381 0 +4.61(+0.33%)
Jan 16, 2020 1368 1379 1363 1376 0 +12.93(+0.95%)
Jan 15, 2020 1359 1372 1354 1363 0 +7.05(+0.52%)
Jan 14, 2020 1360 1365 1346 1356 0 -5.21(-0.38%)
Jan 13, 2020 1347 1365 1345 1362 0 +15.71(+1.17%)
Jan 10, 2020 1340 1350 1334 1346 0 +8.23(+0.62%)
Jan 09, 2020 1337 1345 1330 1338 0 +1.77(+0.13%)
Jan 08, 2020 1329 1342 1324 1336 0 +6.62(+0.50%)
Jan 07, 2020 1336 1342 1321 1329 0 -12.38(-0.92%)
Jan 06, 2020 1334 1348 1327 1342 0 +2.96(+0.22%)
Jan 03, 2020 1323 1344 1321 1339 0 +7.59(+0.57%)
Jan 02, 2020 1350 1355 1321 1331 0 -12.65(-0.94%)
Dec 31, 2019 1332 1345 1329 1344 0 +8.16(+0.61%)
Dec 30, 2019 1332 1341 1325 1336 0 -1.30(-0.10%)
Dec 27, 2019 1338 1343 1330 1337 0 +2.65(+0.20%)
Dec 26, 2019 1328 1337 1323 1334 0 +7.75(+0.58%)
Dec 24, 2019 1325 1331 1320 1327 0 +3.15(+0.24%)
Dec 23, 2019 1330 1335 1317 1323 0 -3.26(-0.25%)
Dec 20, 2019 1328 1337 1318 1327 0 +3.65(+0.28%)
Dec 19, 2019 1316 1327 1312 1323 0 +6.22(+0.47%)
Dec 18, 2019 1309 1323 1305 1317 0 +6.77(+0.52%)
Dec 17, 2019 1321 1326 1304 1310 0 -8.82(-0.67%)
Dec 16, 2019 1315 1324 1303 1319 0 +8.05(+0.61%)
Dec 13, 2019 1311 1320 1297 1311 0 +1.13(+0.09%)
Dec 12, 2019 1321 1331 1301 1310 0 -14.35(-1.08%)
Dec 11, 2019 1337 1342 1316 1324 0 -12.34(-0.92%)
Dec 10, 2019 1340 1347 1328 1336 0 -4.77(-0.36%)
Dec 09, 2019 1341 1347 1331 1341 0 +0.37(+0.03%)
Dec 06, 2019 1338 1349 1334 1341 0 +6.12(+0.46%)
Dec 05, 2019 1332 1339 1324 1335 0 +2.74(+0.21%)
Dec 04, 2019 1324 1341 1321 1332 0 +5.51(+0.42%)
Dec 03, 2019 1319 1332 1313 1326 0 +2.13(+0.16%)
Dec 02, 2019 1341 1345 1321 1324 0 -17.94(-1.34%)
Nov 29, 2019 1347 1354 1338 1342 0 -4.64(-0.34%)
Nov 27, 2019 1339 1349 1333 1347 0 +7.82(+0.58%)
Nov 26, 2019 1329 1343 1322 1339 0 +12.72(+0.96%)
Nov 25, 2019 1324 1336 1317 1326 0 +8.26(+0.63%)
Nov 22, 2019 1322 1328 1308 1318 0 -1.67(-0.13%)
Nov 21, 2019 1333 1335 1316 1320 0 -16.33(-1.22%)
Nov 20, 2019 1343 1348 1327 1336 0 -7.91(-0.59%)
Nov 19, 2019 1347 1353 1335 1344 0 -1.44(-0.11%)
Nov 18, 2019 1342 1353 1337 1345 0 +4.73(+0.35%)
Nov 15, 2019 1337 1345 1330 1341 0 +6.01(+0.45%)
Nov 14, 2019 1329 1340 1325 1335 0 +5.78(+0.43%)
Nov 13, 2019 1319 1335 1316 1329 0 +10.22(+0.78%)
Nov 12, 2019 1329 1339 1315 1319 0 -9.59(-0.72%)
Nov 11, 2019 1324 1335 1318 1328 0 +1.41(+0.11%)
Nov 08, 2019 1327 1337 1318 1327 0 -3.23(-0.24%)
Nov 07, 2019 1337 1344 1321 1330 0 -7.69(-0.57%)
Nov 06, 2019 1339 1348 1329 1338 0 +0.98(+0.07%)
Nov 05, 2019 1350 1354 1327 1337 0 -16.79(-1.24%)
Nov 04, 2019 1356 1364 1342 1354 0 -2.93(-0.22%)
Nov 01, 2019 1355 1368 1339 1356 0 +4.67(+0.35%)
Oct 31, 2019 1356 1366 1336 1352 0 -0.16(-0.01%)
Oct 30, 2019 1345 1360 1327 1352 0 +6.33(+0.47%)
Oct 29, 2019 1348 1361 1337 1346 0 -3.39(-0.25%)
Oct 28, 2019 1350 1357 1339 1349 0 +0.19(+0.01%)
Oct 25, 2019 1354 1362 1339 1349 0 -9.47(-0.70%)
Oct 24, 2019 1359 1367 1345 1358 0 +0.59(+0.04%)
Oct 23, 2019 1354 1364 1343 1358 0 +3.33(+0.25%)
Oct 22, 2019 1359 1366 1346 1354 0 -2.27(-0.17%)
Oct 21, 2019 1344 1358 1340 1357 0 +13.77(+1.03%)
Oct 18, 2019 1335 1347 1328 1343 0 +7.40(+0.55%)
Oct 17, 2019 1333 1342 1327 1335 0 +3.23(+0.24%)
Oct 16, 2019 1328 1337 1319 1332 0 -9.88(-0.74%)
Oct 15, 2019 1342 1349 1331 1342 0 +1.17(+0.09%)
Oct 14, 2019 1341 1347 1331 1341 0 -0.71(-0.05%)
Oct 11, 2019 1342 1355 1333 1342 0 +5.09(+0.38%)
Oct 10, 2019 1335 1344 1327 1337 0 +2.13(+0.16%)
Oct 09, 2019 1338 1345 1328 1334 0 +3.46(+0.26%)
Oct 08, 2019 1337 1345 1323 1331 0 -8.34(-0.62%)
Oct 07, 2019 1337 1349 1332 1339 0 -1.69(-0.13%)
Oct 04, 2019 1335 1345 1329 1341 0 +10.40(+0.78%)
Oct 03, 2019 1318 1338 1311 1331 0 +11.62(+0.88%)
Oct 02, 2019 1324 1331 1309 1319 0 -6.98(-0.53%)
Oct 01, 2019 1337 1344 1316 1326 0 -11.52(-0.86%)
Sep 30, 2019 1336 1347 1331 1337 0 +2.27(+0.17%)
Sep 27, 2019 1340 1345 1325 1335 0 -5.37(-0.40%)
Sep 26, 2019 1335 1346 1329 1341 0 +8.87(+0.67%)
Sep 25, 2019 1326 1339 1321 1332 0 +5.58(+0.42%)
Sep 24, 2019 1331 1340 1318 1326 0 -1.10(-0.08%)
Sep 23, 2019 1320 1336 1315 1327 0 +2.30(+0.17%)
Sep 20, 2019 1331 1340 1320 1325 0 -3.35(-0.25%)
Sep 19, 2019 1333 1340 1324 1328 0 -1.62(-0.12%)
Sep 18, 2019 1336 1340 1317 1330 0 -1.65(-0.12%)
Sep 17, 2019 1325 1337 1317 1332 0 +9.08(+0.69%)
Sep 16, 2019 1312 1326 1306 1322 0 +10.62(+0.81%)
Sep 13, 2019 1324 1333 1305 1312 0 -15.60(-1.18%)
Sep 12, 2019 1336 1344 1317 1327 0 +0.15(+0.01%)
Sep 11, 2019 1318 1332 1307 1327 0 +6.45(+0.49%)
Sep 10, 2019 1320 1333 1299 1321 0 -4.00(-0.30%)
Sep 09, 2019 1324 1335 1307 1325 0 +1.48(+0.11%)
Sep 06, 2019 1320 1329 1314 1323 0 +5.35(+0.41%)
Sep 05, 2019 1321 1328 1307 1318 0 -3.39(-0.26%)
Sep 04, 2019 1317 1326 1311 1321 0 +12.17(+0.93%)
Sep 03, 2019 1300 1315 1294 1309 0 +5.59(+0.43%)
Aug 30, 2019 1305 1310 1296 1304 0 +2.82(+0.22%)
Aug 29, 2019 1296 1305 1289 1301 0 +12.11(+0.94%)
Aug 28, 2019 1285 1294 1280 1289 0 +4.18(+0.33%)
Aug 27, 2019 1298 1304 1282 1285 0 -6.37(-0.49%)
Aug 26, 2019 1290 1296 1278 1291 0 +9.73(+0.76%)
Aug 23, 2019 1300 1311 1276 1281 0 -22.38(-1.72%)
Aug 22, 2019 1299 1308 1291 1304 0 +5.62(+0.43%)
Aug 21, 2019 1299 1306 1289 1298 0 +3.88(+0.30%)
Aug 20, 2019 1307 1311 1292 1294 0 -10.37(-0.79%)
Aug 19, 2019 1301 1311 1293 1304 0 +10.72(+0.83%)
Aug 16, 2019 1285 1300 1280 1294 0 +12.89(+1.01%)
Aug 15, 2019 1274 1290 1265 1281 0 +8.67(+0.68%)
Aug 14, 2019 1285 1292 1268 1272 0 -21.31(-1.65%)
Aug 13, 2019 1286 1302 1275 1293 0 +6.98(+0.54%)
Aug 12, 2019 1287 1297 1278 1286 0 -3.65(-0.28%)
Aug 09, 2019 1289 1299 1276 1290 0 -3.18(-0.25%)
Aug 08, 2019 1276 1296 1266 1293 0 +19.23(+1.51%)
Aug 07, 2019 1258 1283 1246 1274 0 +11.08(+0.88%)
Aug 06, 2019 1253 1272 1244 1263 0 +13.42(+1.07%)
Aug 05, 2019 1272 1276 1235 1250 0 -31.68(-2.47%)
Aug 02, 2019 1276 1291 1267 1281 0 +2.87(+0.22%)
Aug 01, 2019 1284 1298 1264 1278 0 -7.23(-0.56%)
Jul 31, 2019 1296 1312 1278 1286 0 -4.36(-0.34%)
Jul 30, 2019 1285 1300 1279 1290 0 +3.31(+0.26%)
Jul 29, 2019 1282 1296 1278 1287 0 +8.16(+0.64%)
Jul 26, 2019 1277 1287 1268 1279 0 +3.41(+0.27%)
Jul 25, 2019 1281 1285 1266 1275 0 -5.83(-0.46%)
Jul 24, 2019 1281 1287 1271 1281 0 +2.27(+0.18%)
Jul 23, 2019 1267 1281 1260 1279 0 +14.80(+1.17%)
Jul 22, 2019 1266 1273 1257 1264 0 +0.01(+0.00%)
Jul 19, 2019 1287 1290 1261 1264 0 -21.60(-1.68%)
Jul 18, 2019 1281 1290 1272 1285 0 +2.96(+0.23%)
Jul 17, 2019 1289 1295 1274 1282 0 -4.58(-0.36%)
Jul 16, 2019 1287 1293 1279 1287 0 -3.09(-0.24%)
Jul 15, 2019 1292 1300 1285 1290 0 +0.80(+0.06%)
Jul 12, 2019 1292 1296 1283 1289 0 -0.59(-0.05%)
Jul 11, 2019 1303 1307 1283 1290 0 -13.11(-1.01%)
Jul 10, 2019 1300 1308 1291 1303 0 +7.47(+0.58%)
Jul 09, 2019 1288 1299 1283 1296 0 +5.06(+0.39%)
Jul 08, 2019 1284 1296 1280 1291 0 +3.50(+0.27%)
Jul 05, 2019 1283 1292 1266 1287 0 -5.21(-0.40%)
Jul 03, 2019 1280 1295 1278 1292 0 +15.73(+1.23%)
Jul 02, 2019 1262 1281 1259 1277 0 +17.89(+1.42%)
Jul 01, 2019 1270 1273 1244 1259 0 +0.55(+0.04%)
Jun 28, 2019 1254 1267 1249 1258 0 +3.91(+0.31%)
Jun 27, 2019 1249 1261 1245 1254 0 +8.22(+0.66%)
Jun 26, 2019 1265 1269 1237 1246 0 -17.07(-1.35%)
Jun 25, 2019 1280 1288 1261 1263 0 -14.25(-1.12%)
Jun 24, 2019 1288 1292 1273 1277 0 -7.02(-0.55%)
Jun 21, 2019 1295 1298 1275 1284 0 -13.83(-1.07%)
Jun 20, 2019 1299 1308 1290 1298 0 +5.88(+0.46%)
Jun 19, 2019 1286 1299 1275 1292 0 +4.94(+0.38%)
Jun 18, 2019 1296 1305 1278 1287 0 -0.74(-0.06%)
Jun 17, 2019 1280 1294 1276 1288 0 +33.02(+2.63%)
Jun 14, 2019 1254 1263 1248 1255 0 -1.99(-0.16%)
Jun 13, 2019 1253 1261 1247 1257 0 +5.16(+0.41%)
Jun 12, 2019 1251 1261 1244 1252 0 +1.54(+0.12%)
Jun 11, 2019 1252 1257 1239 1250 0 +2.79(+0.22%)
Jun 10, 2019 1253 1258 1239 1248 0 -3.55(-0.28%)
Jun 07, 2019 1252 1262 1245 1251 0 +5.41(+0.43%)
Jun 06, 2019 1245 1251 1233 1246 0 +2.51(+0.20%)
Jun 05, 2019 1228 1247 1220 1243 0 +24.00(+1.97%)
Jun 04, 2019 1220 1228 1204 1219 0 -0.94(-0.08%)
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.