Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cohen & Steers Total Return Realty Fund, Inc.
(NY:
RFI
)
11.36
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
4.594
4.618
4.569
4.601
63,691
+0.05(+1.16%)
Jan 28, 2011
4.565
4.588
4.486
4.548
79,031
-0.01(-0.29%)
Jan 27, 2011
4.542
4.571
4.538
4.561
60,077
+0.03(+0.73%)
Jan 26, 2011
4.545
4.567
4.502
4.528
71,153
+0.00(+0.00%)
Jan 25, 2011
4.505
4.558
4.505
4.528
65,158
-0.00(-0.07%)
Jan 24, 2011
4.604
4.621
4.515
4.532
170,960
-0.06(-1.22%)
Jan 21, 2011
4.641
4.664
4.579
4.588
70,593
-0.01(-0.27%)
Jan 20, 2011
4.611
4.632
4.588
4.600
67,960
-0.00(-0.02%)
Jan 19, 2011
4.637
4.637
4.601
4.601
55,317
-0.04(-0.78%)
Jan 18, 2011
4.618
4.641
4.618
4.637
52,120
+0.02(+0.36%)
Jan 14, 2011
4.657
4.657
4.618
4.621
51,151
-0.02(-0.50%)
Jan 13, 2011
4.621
4.662
4.614
4.644
65,564
+0.05(+1.15%)
Jan 12, 2011
4.644
4.670
4.581
4.591
120,160
-0.03(-0.64%)
Jan 11, 2011
4.789
4.816
4.575
4.621
359,714
-0.17(-3.51%)
Jan 10, 2011
4.624
4.832
4.594
4.789
239,326
+0.12(+2.47%)
Jan 07, 2011
4.664
4.680
4.624
4.674
155,975
-0.00(-0.05%)
Jan 06, 2011
4.740
4.740
4.670
4.676
91,250
-0.03(-0.72%)
Jan 05, 2011
4.710
5.182
4.696
4.710
133,654
-0.02(-0.49%)
Jan 04, 2011
5.033
5.033
4.690
4.733
163,737
-0.27(-5.35%)
Jan 03, 2011
4.911
5.136
4.906
5.000
289,887
+0.09(+1.81%)
Dec 31, 2010
4.908
4.918
4.858
4.911
113,906
+0.07(+1.36%)
Dec 30, 2010
4.726
4.865
4.726
4.845
104,129
+0.16(+3.31%)
Dec 29, 2010
4.578
4.736
4.578
4.690
91,644
+0.06(+1.36%)
Dec 28, 2010
4.585
4.654
4.558
4.627
78,901
+0.09(+1.96%)
Dec 27, 2010
4.588
4.660
4.524
4.538
80,727
-0.13(-2.69%)
Dec 23, 2010
4.769
4.769
4.653
4.664
54,896
-0.06(-1.26%)
Dec 22, 2010
4.726
4.736
4.634
4.723
120,448
+0.09(+1.85%)
Dec 21, 2010
4.631
4.640
4.588
4.637
166,973
+0.03(+0.67%)
Dec 20, 2010
4.532
4.693
4.518
4.606
92,047
+0.13(+2.83%)
Dec 17, 2010
4.471
4.511
4.450
4.480
102,900
+0.04(+0.97%)
Dec 16, 2010
4.279
4.498
4.279
4.437
187,553
+0.19(+4.51%)
Dec 15, 2010
4.298
4.329
4.233
4.245
150,011
-0.06(-1.33%)
Dec 14, 2010
4.369
4.369
4.292
4.302
132,796
-0.03(-0.79%)
Dec 13, 2010
4.375
4.397
4.332
4.337
121,013
-0.01(-0.24%)
Dec 10, 2010
4.378
4.378
4.329
4.347
75,561
-0.02(-0.49%)
Dec 09, 2010
4.378
4.409
4.332
4.369
88,720
-0.00(-0.07%)
Dec 08, 2010
4.409
4.409
4.353
4.372
57,057
-0.01(-0.14%)
Dec 07, 2010
4.353
4.409
4.353
4.378
82,926
+0.05(+1.21%)
Dec 06, 2010
4.322
4.347
4.292
4.325
64,862
-0.00(-0.03%)
Dec 03, 2010
4.288
4.350
4.288
4.327
132,261
+0.00(+0.03%)
Dec 02, 2010
4.347
4.421
4.320
4.325
138,069
-0.02(-0.36%)
Dec 01, 2010
4.446
4.449
4.325
4.341
156,113
-0.07(-1.61%)
Nov 30, 2010
4.471
4.517
4.288
4.412
158,102
-0.07(-1.59%)
Nov 29, 2010
4.647
4.650
4.443
4.483
212,124
-0.16(-3.45%)
Nov 26, 2010
4.616
4.718
4.508
4.643
97,265
+0.02(+0.46%)
Nov 24, 2010
4.548
4.622
4.622
4.622
95,707
+0.08(+1.84%)
Nov 23, 2010
4.434
4.551
4.412
4.539
97,174
+0.07(+1.66%)
Nov 22, 2010
4.483
4.523
4.390
4.464
150,545
-0.01(-0.14%)
Nov 19, 2010
4.440
4.594
4.414
4.471
300,119
+0.04(+0.98%)
Nov 18, 2010
4.393
4.427
4.356
4.427
118,927
+0.07(+1.63%)
Nov 17, 2010
4.230
4.359
4.230
4.356
81,925
+0.15(+3.60%)
Nov 16, 2010
4.270
4.270
4.168
4.205
90,887
-0.07(-1.73%)
Nov 15, 2010
4.406
4.412
4.254
4.279
140,534
-0.09(-2.05%)
Nov 12, 2010
4.400
4.437
4.344
4.369
141,185
-0.03(-0.70%)
Nov 11, 2010
4.292
4.440
4.276
4.400
158,532
+0.08(+1.86%)
Nov 10, 2010
4.288
4.319
4.267
4.319
81,757
+0.05(+1.16%)
Nov 09, 2010
4.353
4.384
4.251
4.270
100,957
-0.07(-1.57%)
Nov 08, 2010
4.325
4.350
4.287
4.338
139,436
+0.01(+0.29%)
Nov 05, 2010
4.199
4.393
4.190
4.325
107,380
+0.12(+2.86%)
Nov 04, 2010
4.168
4.205
4.119
4.205
95,739
+0.07(+1.72%)
Nov 03, 2010
4.097
4.150
4.079
4.134
102,713
+0.05(+1.21%)
Nov 02, 2010
4.075
4.091
4.066
4.085
111,066
+0.04(+0.99%)
Nov 01, 2010
4.020
4.045
4.011
4.045
56,321
+0.03(+0.73%)
Oct 29, 2010
3.998
4.035
3.978
4.015
76,322
+0.03(+0.74%)
Oct 28, 2010
4.041
4.041
3.940
3.986
78,897
-0.00(-0.08%)
Oct 27, 2010
3.998
3.998
3.949
3.989
89,320
-0.00(-0.00%)
Oct 25, 2010
4.020
4.020
3.974
3.989
113,424
+0.02(+0.62%)
Oct 22, 2010
3.977
3.977
3.930
3.964
106,667
+0.02(+0.63%)
Oct 21, 2010
3.974
3.977
3.923
3.940
132,346
-0.02(-0.47%)
Oct 20, 2010
3.912
3.983
3.904
3.958
113,573
+0.08(+2.07%)
Oct 19, 2010
3.899
3.902
3.866
3.878
115,144
-0.05(-1.18%)
Oct 18, 2010
3.847
3.980
3.847
3.924
187,556
+0.05(+1.27%)
Oct 15, 2010
3.878
3.909
3.835
3.875
94,661
+0.00(+0.08%)
Oct 14, 2010
3.903
3.906
3.832
3.872
121,019
+0.00(+0.00%)
Oct 13, 2010
3.832
3.875
3.810
3.872
52,733
+0.05(+1.29%)
Oct 12, 2010
3.751
3.825
3.736
3.822
71,761
+0.07(+1.81%)
Oct 11, 2010
3.760
3.770
3.714
3.754
75,013
+0.02(+0.41%)
Oct 08, 2010
3.739
3.740
3.674
3.739
98,525
+0.04(+1.09%)
Oct 07, 2010
3.757
3.773
3.649
3.699
235,159
-0.06(-1.50%)
Oct 06, 2010
3.869
3.869
3.705
3.755
269,864
-0.09(-2.31%)
Oct 05, 2010
3.794
3.853
3.782
3.844
177,295
+0.07(+1.97%)
Oct 04, 2010
3.751
3.776
3.742
3.770
85,695
+0.02(+0.45%)
Oct 01, 2010
3.753
3.788
3.696
3.753
179,925
+0.02(+0.62%)
Sep 30, 2010
3.714
3.739
3.674
3.730
108,802
+0.06(+1.60%)
Sep 29, 2010
3.683
3.699
3.652
3.671
125,032
-0.01(-0.34%)
Sep 28, 2010
3.674
4.415
3.596
3.683
308,469
+0.03(+0.93%)
Sep 27, 2010
3.702
3.702
3.628
3.649
67,544
-0.02(-0.50%)
Sep 24, 2010
3.591
3.668
3.591
3.668
59,567
+0.09(+2.41%)
Sep 23, 2010
3.680
3.680
3.569
3.581
62,116
-0.09(-2.36%)
Sep 22, 2010
3.696
3.696
3.646
3.668
65,478
-0.02(-0.59%)
Sep 21, 2010
3.747
3.747
3.668
3.689
179,319
-0.03(-0.90%)
Sep 20, 2010
3.635
3.735
3.568
3.723
127,839
+0.12(+3.19%)
Sep 17, 2010
3.608
3.662
3.599
3.608
127,971
+0.07(+2.06%)
Sep 15, 2010
3.541
3.553
3.502
3.535
66,040
+0.00(+0.09%)
Sep 14, 2010
3.517
3.538
3.502
3.532
71,559
+0.02(+0.52%)
Sep 13, 2010
3.477
3.526
3.477
3.514
56,903
+0.04(+1.22%)
Sep 10, 2010
3.474
3.488
3.457
3.471
47,855
+0.02(+0.53%)
Sep 09, 2010
3.502
3.517
3.444
3.453
86,221
-0.02(-0.70%)
Sep 08, 2010
3.498
3.529
3.474
3.477
56,237
+0.00(+0.00%)
Sep 07, 2010
3.511
3.511
3.477
3.477
40,334
-0.05(-1.29%)
Sep 03, 2010
3.529
3.538
3.502
3.523
44,695
+0.04(+1.12%)
Sep 02, 2010
3.456
3.487
3.451
3.484
57,444
+0.02(+0.71%)
Sep 01, 2010
3.405
3.465
3.405
3.459
94,965
+0.09(+2.61%)
Aug 31, 2010
3.298
3.374
3.298
3.371
53,179
+0.02(+0.54%)
Aug 30, 2010
3.380
3.383
3.329
3.353
111,013
-0.02(-0.54%)
Aug 27, 2010
3.371
3.380
3.278
3.371
59,555
+0.04(+1.28%)
Aug 26, 2010
3.326
3.365
3.317
3.329
89,262
+0.00(+0.00%)
Aug 25, 2010
3.250
3.332
3.241
3.329
57,873
+0.04(+1.20%)
Aug 24, 2010
3.244
3.298
3.238
3.289
85,208
-0.01(-0.30%)
Aug 23, 2010
3.298
3.341
3.298
3.299
93,214
-0.01(-0.34%)
Aug 20, 2010
3.332
3.332
3.274
3.311
62,293
-0.00(-0.07%)
Aug 19, 2010
3.392
3.392
3.272
3.313
81,900
-0.07(-1.99%)
Aug 18, 2010
3.389
3.392
3.347
3.380
78,588
+0.01(+0.27%)
Aug 17, 2010
3.353
3.374
3.311
3.371
74,656
+0.08(+2.37%)
Aug 16, 2010
3.250
3.314
3.250
3.293
39,038
-0.00(-0.06%)
Aug 13, 2010
3.295
3.308
3.262
3.295
35,601
+0.02(+0.46%)
Aug 12, 2010
3.320
3.320
3.269
3.280
39,731
-0.05(-1.46%)
Aug 11, 2010
3.392
3.392
3.287
3.329
79,736
-0.08(-2.31%)
Aug 10, 2010
3.432
3.432
3.371
3.408
34,911
-0.02(-0.44%)
Aug 09, 2010
3.383
3.429
3.383
3.423
36,053
+0.04(+1.07%)
Aug 06, 2010
3.386
3.405
3.235
3.386
64,269
-0.02(-0.44%)
Aug 05, 2010
3.386
3.426
3.386
3.401
36,986
-0.02(-0.63%)
Aug 04, 2010
3.395
3.441
3.395
3.423
25,827
+0.03(+0.80%)
Aug 03, 2010
3.426
3.441
3.389
3.395
86,349
-0.03(-0.88%)
Aug 02, 2010
3.356
3.441
3.356
3.426
119,064
+0.09(+2.73%)
Jul 30, 2010
3.335
3.368
3.210
3.335
212,859
+0.01(+0.18%)
Jul 29, 2010
3.386
3.386
3.304
3.329
64,170
-0.02(-0.67%)
Jul 28, 2010
3.308
3.395
3.308
3.351
106,593
+0.01(+0.31%)
Jul 27, 2010
3.392
3.392
3.311
3.341
92,079
-0.01(-0.27%)
Jul 26, 2010
3.262
3.350
3.262
3.350
78,782
+0.07(+2.22%)
Jul 23, 2010
3.301
3.301
3.217
3.277
72,644
-0.00(-0.09%)
Jul 22, 2010
3.177
3.283
3.177
3.280
74,662
+0.13(+4.14%)
Jul 21, 2010
3.232
3.232
3.147
3.150
77,862
-0.06(-1.89%)
Jul 20, 2010
3.092
3.229
3.092
3.210
51,827
+0.06(+1.83%)
Jul 19, 2010
3.110
3.160
3.095
3.153
161,560
+0.03(+0.97%)
Jul 16, 2010
3.123
3.198
3.107
3.123
57,863
-0.08(-2.38%)
Jul 15, 2010
3.232
3.232
3.141
3.199
29,937
-0.00(-0.09%)
Jul 14, 2010
3.241
3.241
3.183
3.201
61,788
-0.03(-1.03%)
Jul 13, 2010
3.198
3.241
3.195
3.235
57,048
+0.07(+2.11%)
Jul 12, 2010
3.192
3.192
3.144
3.168
56,520
-0.02(-0.76%)
Jul 09, 2010
3.192
3.192
3.120
3.192
67,320
+0.08(+2.43%)
Jul 08, 2010
3.080
3.123
3.074
3.117
102,552
+0.03(+1.08%)
Jul 07, 2010
2.941
3.083
2.941
3.083
104,894
+0.12(+3.99%)
Jul 06, 2010
3.089
3.110
2.962
2.965
103,597
-0.06(-2.10%)
Jul 02, 2010
3.029
3.095
3.026
3.029
132,569
-0.05(-1.67%)
Jul 01, 2010
3.077
3.107
3.029
3.080
126,608
-0.02(-0.68%)
Jun 30, 2010
3.150
3.162
3.083
3.101
53,436
-0.03(-1.06%)
Jun 29, 2010
3.177
3.177
3.111
3.135
35,664
-0.11(-3.27%)
Jun 25, 2010
3.241
3.256
3.123
3.241
65,295
+0.07(+2.34%)
Jun 24, 2010
3.277
3.277
3.162
3.167
61,745
-0.09(-2.74%)
Jun 23, 2010
3.204
3.283
3.195
3.256
84,274
+0.02(+0.47%)
Jun 22, 2010
3.308
3.335
3.226
3.241
59,888
-0.09(-2.82%)
Jun 21, 2010
3.426
3.426
3.335
3.335
66,541
-0.03(-0.86%)
Jun 18, 2010
3.364
3.388
3.334
3.364
64,903
+0.01(+0.45%)
Jun 17, 2010
3.385
3.385
3.343
3.349
22,482
-0.01(-0.36%)
Jun 16, 2010
3.373
3.373
3.337
3.361
75,927
+0.00(+0.04%)
Jun 15, 2010
3.304
3.363
3.298
3.359
86,375
+0.06(+1.78%)
Jun 14, 2010
3.268
3.313
3.268
3.301
60,109
+0.04(+1.19%)
Jun 11, 2010
3.259
3.262
3.166
3.262
22,035
+0.00(+0.09%)
Jun 10, 2010
3.148
3.271
3.148
3.259
110,295
+0.12(+3.82%)
Jun 09, 2010
3.187
3.238
3.136
3.139
115,796
+0.01(+0.38%)
Jun 08, 2010
3.109
3.127
3.007
3.127
90,504
+0.04(+1.36%)
Jun 07, 2010
3.118
3.247
3.079
3.085
81,201
+0.01(+0.19%)
Jun 04, 2010
3.079
3.187
3.076
3.079
99,751
-0.15(-4.73%)
Jun 03, 2010
3.295
3.295
3.190
3.232
49,241
-0.01(-0.37%)
Jun 02, 2010
3.238
3.244
3.163
3.244
65,323
+0.03(+1.03%)
Jun 01, 2010
3.187
3.355
3.149
3.211
128,492
-0.06(-1.83%)
May 28, 2010
3.271
3.303
3.244
3.271
56,146
-0.03(-1.00%)
May 27, 2010
3.190
3.304
3.175
3.304
68,142
+0.19(+6.06%)
May 26, 2010
3.148
3.223
3.115
3.115
1,334
-0.02(-0.67%)
May 25, 2010
3.028
3.136
2.998
3.136
107,126
-0.02(-0.76%)
May 24, 2010
3.145
3.217
3.133
3.160
59,559
-0.05(-1.59%)
May 21, 2010
3.130
3.223
3.040
3.211
125,206
+0.08(+2.59%)
May 20, 2010
3.118
3.190
3.022
3.130
142,782
-0.21(-6.20%)
May 19, 2010
3.415
3.415
3.259
3.337
59,415
-0.05(-1.42%)
May 18, 2010
3.537
3.537
3.373
3.385
54,158
-0.09(-2.51%)
May 17, 2010
3.412
3.528
3.367
3.472
62,835
+0.04(+1.13%)
May 14, 2010
3.433
3.549
3.424
3.433
174,431
-0.09(-2.64%)
May 13, 2010
3.513
3.597
3.513
3.525
51,907
-0.04(-1.09%)
May 12, 2010
3.415
3.564
3.415
3.564
105,438
+0.11(+3.30%)
May 11, 2010
3.448
3.483
3.419
3.451
81,461
+0.01(+0.37%)
May 10, 2010
3.376
3.451
3.340
3.438
138,375
+0.17(+5.31%)
May 07, 2010
3.298
3.349
3.106
3.265
263,191
-0.01(-0.46%)
May 06, 2010
3.531
3.531
2.944
3.280
356,702
-0.27(-7.68%)
May 05, 2010
3.564
3.597
3.493
3.552
254,949
-0.06(-1.79%)
May 04, 2010
3.651
3.651
3.567
3.617
91,619
-0.03(-0.94%)
May 03, 2010
3.600
3.669
3.600
3.651
66,561
+0.10(+2.70%)
Apr 30, 2010
3.654
3.654
3.537
3.555
50,569
-0.07(-1.87%)
Apr 29, 2010
3.570
3.636
3.546
3.623
95,398
+0.11(+3.04%)
Apr 28, 2010
3.546
3.600
3.481
3.516
103,754
+0.00(+0.08%)
Apr 27, 2010
3.594
3.621
3.513
3.513
113,791
-0.11(-3.14%)
Apr 26, 2010
3.678
3.678
3.609
3.627
89,527
+0.01(+0.41%)
Apr 23, 2010
3.597
3.639
3.549
3.612
120,536
+0.07(+1.95%)
Apr 22, 2010
3.495
3.549
3.486
3.543
29,307
+0.04(+1.29%)
Apr 21, 2010
3.507
3.507
3.403
3.498
53,585
+0.05(+1.39%)
Apr 20, 2010
3.391
3.451
3.391
3.451
71,868
+0.05(+1.41%)
Apr 19, 2010
3.463
3.463
3.358
3.403
62,261
-0.00(-0.09%)
Apr 16, 2010
3.546
3.546
3.391
3.406
119,478
-0.12(-3.43%)
Apr 15, 2010
3.591
3.672
3.466
3.526
105,122
-0.04(-1.23%)
Apr 14, 2010
3.618
3.618
3.516
3.570
75,844
-0.01(-0.33%)
Apr 13, 2010
3.516
3.588
3.454
3.582
67,144
+0.08(+2.31%)
Apr 12, 2010
3.567
3.567
3.472
3.501
62,157
-0.04(-1.27%)
Apr 09, 2010
3.498
3.559
3.498
3.546
47,510
+0.02(+0.65%)
Apr 08, 2010
3.490
3.558
3.490
3.524
63,428
-0.00(-0.06%)
Apr 07, 2010
3.645
3.645
3.525
3.525
126,944
-0.06(-1.59%)
Apr 06, 2010
3.507
3.588
3.460
3.582
146,571
+0.09(+2.57%)
Apr 05, 2010
3.448
3.493
3.448
3.493
83,496
+0.05(+1.39%)
Apr 01, 2010
3.436
3.445
3.445
3.445
250,846
+0.06(+1.80%)
Mar 31, 2010
3.376
3.436
3.370
3.383
95,064
+0.03(+0.77%)
Mar 30, 2010
3.397
3.407
3.340
3.358
73,709
-0.02(-0.62%)
Mar 29, 2010
3.346
3.379
3.325
3.379
79,019
+0.00(+0.00%)
Mar 26, 2010
3.388
3.418
3.343
3.379
65,143
-0.01(-0.18%)
Mar 25, 2010
3.367
3.424
3.367
3.385
70,740
+0.02(+0.62%)
Mar 24, 2010
3.349
3.394
3.343
3.364
97,269
+0.03(+0.99%)
Mar 23, 2010
3.343
3.373
3.310
3.331
115,649
-0.01(-0.27%)
Mar 22, 2010
3.313
3.343
3.304
3.340
93,517
-0.00(-0.13%)
Mar 19, 2010
3.377
3.383
3.332
3.344
83,683
-0.04(-1.14%)
Mar 18, 2010
3.421
3.454
3.383
3.383
109,049
-0.02(-0.61%)
Mar 17, 2010
3.400
3.436
3.362
3.403
161,568
+0.05(+1.35%)
Mar 16, 2010
3.306
3.361
3.298
3.358
127,449
+0.06(+1.68%)
Mar 15, 2010
3.276
3.306
3.270
3.303
124,912
+0.06(+1.83%)
Mar 12, 2010
3.190
3.261
3.190
3.243
93,188
+0.05(+1.67%)
Mar 11, 2010
3.151
3.190
3.148
3.190
33,646
+0.01(+0.37%)
Mar 10, 2010
3.166
3.208
3.131
3.178
133,983
+0.04(+1.13%)
Mar 09, 2010
3.137
3.175
3.125
3.143
96,463
+0.00(+0.00%)
Mar 08, 2010
3.125
3.143
3.080
3.143
82,428
+0.03(+1.13%)
Mar 05, 2010
3.068
3.125
3.045
3.108
47,921
+0.06(+1.96%)
Mar 04, 2010
3.059
3.059
3.030
3.048
59,707
+0.01(+0.19%)
Mar 03, 2010
3.080
3.080
3.042
3.042
56,141
-0.02(-0.77%)
Mar 02, 2010
3.062
3.083
3.051
3.065
62,604
-0.01(-0.19%)
Mar 01, 2010
3.036
3.086
3.036
3.071
70,464
+0.02(+0.68%)
Feb 26, 2010
3.051
3.054
3.024
3.051
41,833
+0.04(+1.28%)
Feb 25, 2010
3.018
3.030
2.979
3.012
60,911
-0.02(-0.59%)
Feb 24, 2010
3.003
3.098
3.000
3.030
166,105
+0.04(+1.29%)
Feb 23, 2010
3.024
3.024
2.959
2.991
97,479
+0.00(+0.10%)
Feb 22, 2010
3.009
3.009
2.962
2.988
104,195
+0.02(+0.60%)
Feb 19, 2010
2.899
3.024
2.899
2.971
123,627
+0.01(+0.50%)
Feb 18, 2010
2.938
2.958
2.893
2.956
85,238
+0.05(+1.73%)
Feb 17, 2010
2.858
2.932
2.858
2.905
52,529
+0.04(+1.24%)
Feb 16, 2010
2.799
2.870
2.799
2.870
77,051
+0.07(+2.54%)
Feb 12, 2010
2.751
2.799
2.799
2.799
97,482
+0.02(+0.70%)
Feb 11, 2010
2.793
2.793
2.730
2.779
76,404
+0.01(+0.26%)
Feb 10, 2010
2.763
2.787
2.719
2.772
96,113
+0.00(+0.00%)
Feb 09, 2010
2.793
2.905
2.750
2.772
104,073
-0.01(-0.53%)
Feb 08, 2010
2.816
2.911
2.781
2.787
60,985
-0.02(-0.74%)
Feb 05, 2010
2.745
2.808
2.745
2.808
73,884
+0.04(+1.39%)
Feb 04, 2010
2.870
2.870
2.757
2.769
78,873
-0.10(-3.63%)
Feb 03, 2010
2.917
2.917
2.852
2.873
45,992
-0.04(-1.34%)
Feb 02, 2010
2.849
2.935
2.831
2.912
95,195
+0.05(+1.90%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.