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 )

11.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 31, 2014 5.198 5.288 5.198 5.271 23,200 +0.03(+0.49%)
Jan 30, 2014 5.203 5.245 5.181 5.245 32,387 +0.05(+0.99%)
Jan 29, 2014 5.203 5.245 5.160 5.194 21,957 +0.01(+0.16%)
Jan 28, 2014 5.134 5.186 5.134 5.186 27,571 +0.04(+0.75%)
Jan 27, 2014 5.186 5.241 5.104 5.147 49,212 -0.05(-0.99%)
Jan 24, 2014 5.211 5.233 5.181 5.198 36,846 -0.03(-0.65%)
Jan 23, 2014 5.297 5.305 5.228 5.233 80,459 -0.07(-1.37%)
Jan 22, 2014 5.288 5.331 5.280 5.305 48,615 +0.02(+0.32%)
Jan 21, 2014 5.262 5.318 5.233 5.288 91,235 +0.07(+1.31%)
Jan 17, 2014 5.220 5.220 5.220 5.220 81,939 +0.03(+0.49%)
Jan 16, 2014 5.198 5.224 5.156 5.194 87,201 +0.02(+0.33%)
Jan 15, 2014 5.164 5.190 5.117 5.177 92,052 +0.01(+0.25%)
Jan 14, 2014 5.126 5.164 5.104 5.164 71,619 +0.03(+0.58%)
Jan 13, 2014 5.130 5.156 5.121 5.134 105,425 -0.02(-0.41%)
Jan 10, 2014 5.139 5.186 5.134 5.156 41,337 +0.03(+0.50%)
Jan 09, 2014 5.139 5.147 5.104 5.130 71,146 -0.01(-0.17%)
Jan 08, 2014 5.173 5.211 5.139 5.139 43,296 -0.06(-1.23%)
Jan 07, 2014 5.198 5.211 5.173 5.203 45,183 -0.00(-0.08%)
Jan 06, 2014 5.194 5.211 5.156 5.207 86,696 +0.00(+0.00%)
Jan 03, 2014 5.173 5.207 5.173 5.207 43,102 +0.00(+0.08%)
Jan 02, 2014 5.092 5.203 5.069 5.203 126,752 +0.08(+1.58%)
Dec 31, 2013 5.121 5.121 5.121 5.121 199,463 +0.09(+1.87%)
Dec 30, 2013 5.057 5.104 5.007 5.028 107,368 -0.06(-1.09%)
Dec 27, 2013 5.121 5.121 5.053 5.083 61,264 +0.00(+0.00%)
Dec 26, 2013 5.049 5.151 5.049 5.083 91,668 +0.02(+0.42%)
Dec 24, 2013 5.079 5.100 5.053 5.062 55,194 -0.02(-0.34%)
Dec 23, 2013 5.045 5.100 4.998 5.079 161,637 +0.07(+1.45%)
Dec 20, 2013 5.045 5.045 4.981 5.006 92,172 -0.04(-0.76%)
Dec 19, 2013 5.121 5.121 5.006 5.045 194,486 -0.05(-1.03%)
Dec 18, 2013 5.073 5.097 4.986 5.097 74,798 +0.08(+1.55%)
Dec 17, 2013 4.978 5.019 4.925 5.019 117,464 +0.04(+0.82%)
Dec 16, 2013 5.048 5.056 4.978 4.978 93,309 -0.09(-1.70%)
Dec 13, 2013 5.081 5.081 4.982 5.064 61,053 +0.07(+1.31%)
Dec 12, 2013 5.056 5.056 4.982 4.999 80,682 -0.06(-1.14%)
Dec 11, 2013 5.138 5.138 5.048 5.056 76,496 -0.05(-0.88%)
Dec 10, 2013 5.101 5.138 5.093 5.101 55,536 -0.02(-0.30%)
Dec 09, 2013 5.105 5.126 5.064 5.117 80,899 +0.01(+0.23%)
Dec 06, 2013 5.114 5.130 5.064 5.105 51,508 +0.04(+0.72%)
Dec 05, 2013 5.031 5.073 5.031 5.069 66,798 +0.01(+0.17%)
Dec 04, 2013 4.999 5.060 4.974 5.060 104,540 +0.00(+0.08%)
Dec 03, 2013 5.040 5.060 5.036 5.056 77,010 +0.01(+0.16%)
Dec 02, 2013 5.052 5.068 5.036 5.048 89,030 -0.02(-0.40%)
Nov 29, 2013 5.114 5.126 5.058 5.068 41,323 -0.05(-0.88%)
Nov 27, 2013 5.048 5.114 5.007 5.114 66,542 +0.09(+1.88%)
Nov 26, 2013 5.003 5.101 4.982 5.019 112,298 -0.01(-0.16%)
Nov 25, 2013 5.027 5.031 4.999 5.027 72,402 -0.02(-0.33%)
Nov 22, 2013 5.068 5.081 5.019 5.044 85,129 -0.02(-0.49%)
Nov 21, 2013 5.044 5.081 5.027 5.068 86,109 +0.05(+0.90%)
Nov 20, 2013 5.048 5.052 5.007 5.023 59,690 +0.00(+0.00%)
Nov 19, 2013 5.052 5.073 5.019 5.023 52,395 -0.01(-0.24%)
Nov 18, 2013 5.089 5.089 5.027 5.036 68,550 -0.02(-0.49%)
Nov 15, 2013 5.064 5.105 5.054 5.060 32,704 -0.01(-0.16%)
Nov 14, 2013 5.073 5.101 5.068 5.068 36,369 +0.00(+0.08%)
Nov 13, 2013 5.068 5.073 5.019 5.064 50,582 +0.01(+0.16%)
Nov 12, 2013 5.085 5.085 5.027 5.056 31,988 -0.02(-0.32%)
Nov 11, 2013 5.077 5.101 5.073 5.073 60,236 +0.02(+0.32%)
Nov 08, 2013 5.109 5.115 5.003 5.056 91,447 -0.07(-1.36%)
Nov 07, 2013 5.175 5.208 5.114 5.126 44,310 -0.06(-1.11%)
Nov 06, 2013 5.204 5.212 5.175 5.183 32,712 -0.03(-0.63%)
Nov 05, 2013 5.233 5.233 5.204 5.216 71,357 -0.01(-0.19%)
Nov 04, 2013 5.220 5.233 5.204 5.226 64,715 +0.01(+0.27%)
Nov 01, 2013 5.212 5.212 5.146 5.212 91,028 +0.01(+0.24%)
Oct 31, 2013 5.208 5.216 5.147 5.200 46,669 +0.02(+0.48%)
Oct 30, 2013 5.200 5.200 5.163 5.175 70,487 -0.01(-0.16%)
Oct 29, 2013 5.196 5.196 5.167 5.183 43,891 -0.01(-0.24%)
Oct 28, 2013 5.192 5.224 5.187 5.196 57,909 -0.03(-0.52%)
Oct 25, 2013 5.196 5.223 5.155 5.223 43,964 +0.06(+1.16%)
Oct 24, 2013 5.146 5.216 5.142 5.163 51,503 +0.02(+0.48%)
Oct 23, 2013 5.159 5.175 5.130 5.138 83,272 +0.00(+0.00%)
Oct 22, 2013 5.118 5.179 5.118 5.138 84,430 +0.02(+0.48%)
Oct 21, 2013 5.101 5.122 5.072 5.114 129,601 -0.00(-0.08%)
Oct 18, 2013 5.089 5.126 5.089 5.118 52,726 +0.02(+0.40%)
Oct 17, 2013 4.982 5.109 4.982 5.097 57,139 +0.07(+1.39%)
Oct 16, 2013 4.945 5.031 4.945 5.027 71,113 +0.08(+1.66%)
Oct 15, 2013 4.962 4.994 4.929 4.945 70,266 -0.00(-0.08%)
Oct 14, 2013 5.015 5.022 4.917 4.949 371,844 -0.08(-1.55%)
Oct 11, 2013 4.978 5.040 4.978 5.027 45,109 +0.05(+0.91%)
Oct 10, 2013 4.896 4.999 4.849 4.982 43,348 +0.14(+2.97%)
Oct 09, 2013 4.867 4.908 4.834 4.839 95,122 -0.02(-0.42%)
Oct 08, 2013 4.937 4.945 4.859 4.859 97,739 -0.08(-1.62%)
Oct 07, 2013 4.986 5.015 4.937 4.939 127,318 -0.08(-1.51%)
Oct 04, 2013 4.970 5.039 4.970 5.015 67,566 +0.02(+0.49%)
Oct 03, 2013 5.114 5.114 4.990 4.990 64,727 -0.11(-2.25%)
Oct 02, 2013 5.114 5.138 5.085 5.105 60,265 -0.05(-0.96%)
Oct 01, 2013 5.101 5.196 5.075 5.155 126,903 +0.07(+1.29%)
Sep 30, 2013 5.081 5.163 5.052 5.089 73,638 -0.02(-0.32%)
Sep 27, 2013 5.159 5.159 5.060 5.105 128,321 -0.06(-1.11%)
Sep 26, 2013 5.150 5.183 5.130 5.163 69,069 +0.01(+0.16%)
Sep 25, 2013 5.073 5.167 5.073 5.155 161,012 +0.12(+2.40%)
Sep 24, 2013 5.007 5.060 5.007 5.034 34,564 +0.00(+0.04%)
Sep 23, 2013 5.015 5.064 5.013 5.031 55,960 +0.00(+0.08%)
Sep 20, 2013 5.109 5.109 5.023 5.027 61,995 -0.08(-1.61%)
Sep 19, 2013 5.097 5.155 5.073 5.109 69,781 +0.02(+0.32%)
Sep 18, 2013 4.992 5.101 4.920 5.093 61,560 +0.10(+2.00%)
Sep 17, 2013 4.988 5.016 4.960 4.993 67,226 +0.03(+0.59%)
Sep 16, 2013 5.016 5.016 4.952 4.964 59,179 +0.05(+0.98%)
Sep 13, 2013 4.920 4.948 4.916 4.916 42,229 -0.00(-0.08%)
Sep 12, 2013 4.940 4.963 4.916 4.920 44,595 -0.02(-0.49%)
Sep 11, 2013 4.924 4.960 4.912 4.944 58,157 +0.01(+0.16%)
Sep 10, 2013 4.948 4.952 4.912 4.936 50,653 -0.01(-0.24%)
Sep 09, 2013 4.887 4.956 4.869 4.948 33,011 +0.08(+1.66%)
Sep 06, 2013 4.883 4.928 4.859 4.867 107,898 +0.03(+0.58%)
Sep 05, 2013 4.908 4.908 4.839 4.839 55,856 -0.06(-1.15%)
Sep 04, 2013 4.851 4.912 4.851 4.895 58,425 +0.04(+0.91%)
Sep 03, 2013 4.891 4.891 4.815 4.851 54,083 -0.02(-0.41%)
Aug 30, 2013 4.912 4.940 4.867 4.871 61,832 -0.06(-1.15%)
Aug 29, 2013 4.920 4.968 4.912 4.928 39,132 -0.02(-0.33%)
Aug 28, 2013 4.948 4.980 4.928 4.944 54,073 -0.03(-0.57%)
Aug 27, 2013 4.960 5.024 4.960 4.972 64,644 -0.03(-0.56%)
Aug 26, 2013 5.008 5.037 5.000 5.000 51,161 -0.02(-0.32%)
Aug 23, 2013 4.988 5.049 4.968 5.016 69,775 +0.03(+0.65%)
Aug 22, 2013 5.000 5.016 4.956 4.984 51,444 +0.02(+0.32%)
Aug 21, 2013 4.956 5.020 4.956 4.968 78,060 -0.03(-0.65%)
Aug 20, 2013 4.940 5.041 4.938 5.000 77,659 +0.07(+1.47%)
Aug 19, 2013 5.004 5.004 4.920 4.928 59,958 -0.11(-2.16%)
Aug 16, 2013 5.016 5.101 4.993 5.037 117,651 -0.02(-0.40%)
Aug 15, 2013 5.133 5.133 5.041 5.057 45,277 -0.12(-2.34%)
Aug 14, 2013 5.174 5.202 5.162 5.178 43,724 +0.00(+0.08%)
Aug 13, 2013 5.234 5.254 5.170 5.174 79,501 -0.06(-1.23%)
Aug 12, 2013 5.230 5.327 5.230 5.238 78,943 -0.04(-0.69%)
Aug 09, 2013 5.194 5.287 5.194 5.274 45,081 +0.04(+0.77%)
Aug 08, 2013 5.283 5.283 5.210 5.234 67,913 -0.02(-0.31%)
Aug 07, 2013 5.242 5.254 5.218 5.250 23,310 -0.01(-0.16%)
Aug 06, 2013 5.234 5.293 5.234 5.259 75,350 -0.01(-0.22%)
Aug 05, 2013 5.315 5.315 5.246 5.270 60,994 -0.02(-0.31%)
Aug 02, 2013 5.327 5.331 5.274 5.287 64,709 -0.04(-0.68%)
Aug 01, 2013 5.424 5.424 5.291 5.323 40,186 -0.04(-0.83%)
Jul 31, 2013 5.379 5.428 5.331 5.367 36,845 -0.04(-0.67%)
Jul 30, 2013 5.444 5.480 5.375 5.404 53,021 -0.04(-0.80%)
Jul 29, 2013 5.496 5.496 5.432 5.447 18,633 -0.05(-0.89%)
Jul 26, 2013 5.512 5.512 5.444 5.496 35,690 -0.01(-0.16%)
Jul 25, 2013 5.484 5.533 5.484 5.505 42,574 -0.02(-0.42%)
Jul 24, 2013 5.609 5.609 5.480 5.529 39,667 -0.05(-0.94%)
Jul 23, 2013 5.597 5.597 5.565 5.581 16,746 -0.00(-0.07%)
Jul 22, 2013 5.529 5.597 5.525 5.585 55,385 +0.03(+0.51%)
Jul 19, 2013 5.541 5.569 5.529 5.557 30,192 +0.02(+0.29%)
Jul 18, 2013 5.496 5.573 5.496 5.541 58,036 +0.04(+0.66%)
Jul 17, 2013 5.492 5.532 5.468 5.504 53,944 +0.05(+0.96%)
Jul 16, 2013 5.448 5.472 5.440 5.452 32,620 -0.01(-0.22%)
Jul 15, 2013 5.460 5.480 5.424 5.464 81,800 +0.07(+1.27%)
Jul 12, 2013 5.395 5.408 5.339 5.395 44,424 +0.02(+0.45%)
Jul 11, 2013 5.266 5.375 5.266 5.371 175,405 +0.15(+2.86%)
Jul 10, 2013 5.218 5.291 5.218 5.222 49,071 -0.02(-0.46%)
Jul 09, 2013 5.186 5.246 5.207 5.246 125,485 +0.03(+0.54%)
Jul 08, 2013 5.274 5.339 5.190 5.218 88,129 -0.08(-1.60%)
Jul 05, 2013 5.379 5.379 5.250 5.303 49,140 -0.06(-1.13%)
Jul 03, 2013 5.383 5.408 5.339 5.363 31,742 -0.07(-1.26%)
Jul 02, 2013 5.383 5.456 5.375 5.432 57,168 +0.03(+0.52%)
Jul 01, 2013 5.440 5.456 5.362 5.404 37,200 -0.04(-0.74%)
Jun 28, 2013 5.291 5.448 5.279 5.444 103,028 +0.18(+3.37%)
Jun 27, 2013 5.145 5.319 5.145 5.266 85,282 +0.16(+3.08%)
Jun 26, 2013 4.980 5.109 4.980 5.109 63,496 +0.15(+3.01%)
Jun 25, 2013 5.024 5.105 4.944 4.960 197,877 -0.02(-0.49%)
Jun 24, 2013 5.061 5.069 4.944 4.984 140,238 -0.16(-3.13%)
Jun 21, 2013 5.121 5.242 5.000 5.145 148,751 +0.08(+1.67%)
Jun 20, 2013 5.412 5.412 4.990 5.061 200,151 -0.41(-7.54%)
Jun 19, 2013 5.645 5.645 5.437 5.473 71,010 -0.19(-3.39%)
Jun 18, 2013 5.670 5.706 5.645 5.666 62,199 +0.02(+0.29%)
Jun 17, 2013 5.582 5.653 5.503 5.650 51,338 +0.12(+2.23%)
Jun 14, 2013 5.403 5.527 5.391 5.526 80,853 +0.12(+2.28%)
Jun 13, 2013 5.284 5.475 5.272 5.403 52,436 +0.13(+2.41%)
Jun 12, 2013 5.399 5.399 5.268 5.276 58,539 -0.09(-1.59%)
Jun 11, 2013 5.352 5.391 5.352 5.362 49,199 -0.06(-1.13%)
Jun 10, 2013 5.419 5.439 5.395 5.423 26,689 -0.01(-0.20%)
Jun 07, 2013 5.459 5.470 5.391 5.434 28,895 +0.01(+0.21%)
Jun 06, 2013 5.344 5.431 5.340 5.423 35,227 +0.08(+1.56%)
Jun 05, 2013 5.332 5.360 5.308 5.340 54,164 -0.00(-0.07%)
Jun 04, 2013 5.391 5.419 5.308 5.344 129,927 -0.02(-0.30%)
Jun 03, 2013 5.495 5.495 5.276 5.360 113,343 -0.19(-3.43%)
May 31, 2013 5.606 5.638 5.546 5.550 89,135 -0.08(-1.41%)
May 30, 2013 5.689 5.741 5.630 5.630 31,084 -0.06(-1.05%)
May 29, 2013 5.888 5.888 5.653 5.689 77,377 -0.21(-3.63%)
May 28, 2013 5.939 5.955 5.888 5.904 30,112 -0.01(-0.13%)
May 24, 2013 5.892 5.935 5.832 5.912 44,232 -0.00(-0.00%)
May 23, 2013 5.919 5.939 5.781 5.912 64,068 -0.02(-0.27%)
May 22, 2013 6.035 6.070 5.919 5.927 62,055 -0.12(-2.06%)
May 21, 2013 6.066 6.090 6.035 6.052 34,492 +0.02(+0.29%)
May 20, 2013 6.035 6.090 6.007 6.035 28,920 +0.00(+0.07%)
May 17, 2013 6.019 6.031 5.959 6.031 38,965 +0.06(+1.00%)
May 16, 2013 5.935 6.011 5.935 5.971 35,824 +0.03(+0.47%)
May 15, 2013 5.971 6.039 5.912 5.943 80,717 -0.15(-2.41%)
May 13, 2013 6.086 6.157 6.052 6.090 33,149 -0.02(-0.32%)
May 10, 2013 6.122 6.134 6.066 6.110 36,870 -0.01(-0.19%)
May 09, 2013 6.098 6.126 6.082 6.122 42,960 +0.02(+0.33%)
May 08, 2013 6.058 6.102 6.044 6.102 44,643 +0.06(+1.05%)
May 07, 2013 6.086 6.090 6.007 6.039 65,569 -0.03(-0.52%)
May 06, 2013 6.054 6.082 6.027 6.070 36,774 +0.02(+0.33%)
May 03, 2013 6.051 6.051 5.983 6.051 61,672 +0.02(+0.40%)
May 02, 2013 5.979 6.045 5.967 6.027 61,962 +0.06(+1.00%)
May 01, 2013 5.963 6.003 5.908 5.967 68,848 +0.03(+0.54%)
Apr 30, 2013 5.971 5.971 5.935 5.935 115,315 -0.02(-0.33%)
Apr 29, 2013 6.039 6.039 5.916 5.955 88,210 -0.04(-0.73%)
Apr 26, 2013 6.015 6.003 5.983 5.999 24,565 +0.01(+0.13%)
Apr 25, 2013 5.975 5.991 5.923 5.991 37,688 +0.04(+0.60%)
Apr 24, 2013 6.015 6.015 5.937 5.955 28,019 -0.07(-1.19%)
Apr 23, 2013 5.955 6.027 5.938 6.027 62,982 +0.12(+2.08%)
Apr 22, 2013 5.892 5.955 5.880 5.904 40,552 -0.01(-0.20%)
Apr 19, 2013 5.919 5.935 5.880 5.916 39,605 -0.04(-0.60%)
Apr 18, 2013 5.943 5.959 5.896 5.951 39,764 +0.01(+0.13%)
Apr 17, 2013 5.916 5.943 5.848 5.943 52,325 +0.03(+0.48%)
Apr 16, 2013 5.884 5.939 5.840 5.915 36,391 +0.04(+0.73%)
Apr 15, 2013 5.923 5.923 5.856 5.872 23,873 -0.04(-0.74%)
Apr 12, 2013 5.864 5.951 5.804 5.916 82,677 +0.10(+1.78%)
Apr 11, 2013 5.868 5.887 5.781 5.812 35,071 -0.01(-0.20%)
Apr 10, 2013 5.884 5.884 5.816 5.824 48,685 -0.10(-1.74%)
Apr 09, 2013 5.912 5.935 5.880 5.927 67,188 -0.01(-0.13%)
Apr 08, 2013 6.146 6.146 5.935 5.935 90,903 -0.62(-9.45%)
Apr 05, 2013 5.860 7.940 5.860 6.555 80,913 +0.60(+10.07%)
Apr 04, 2013 5.900 5.967 5.852 5.955 78,604 +0.06(+0.94%)
Apr 03, 2013 6.015 6.039 5.900 5.900 49,187 -0.18(-3.00%)
Apr 02, 2013 6.019 6.090 5.832 6.082 178,759 +0.05(+0.86%)
Apr 01, 2013 5.963 6.043 5.824 6.031 80,125 +0.02(+0.26%)
Mar 28, 2013 5.979 6.074 5.832 6.015 147,117 +0.06(+1.00%)
Mar 27, 2013 5.916 5.975 5.876 5.955 57,677 +0.01(+0.13%)
Mar 26, 2013 5.919 5.955 5.852 5.947 64,791 +0.02(+0.34%)
Mar 25, 2013 5.868 5.935 5.856 5.927 45,912 +0.07(+1.20%)
Mar 22, 2013 5.828 5.864 5.800 5.857 36,313 -0.00(-0.05%)
Mar 21, 2013 5.812 5.876 5.781 5.860 48,081 +0.00(+0.07%)
Mar 20, 2013 5.931 5.931 5.769 5.856 54,108 -0.10(-1.67%)
Mar 19, 2013 5.856 6.070 5.803 5.955 85,404 +0.08(+1.28%)
Mar 18, 2013 5.761 5.955 5.749 5.880 47,716 +0.08(+1.44%)
Mar 15, 2013 5.820 5.867 5.730 5.796 47,964 -0.07(-1.20%)
Mar 14, 2013 5.796 5.867 5.746 5.867 30,801 +0.05(+0.81%)
Mar 13, 2013 5.761 5.867 5.757 5.820 22,957 +0.09(+1.57%)
Mar 12, 2013 5.620 5.730 5.562 5.730 34,431 +0.09(+1.67%)
Mar 11, 2013 5.793 5.793 5.589 5.636 71,517 -0.04(-0.76%)
Mar 08, 2013 5.620 5.706 5.613 5.679 77,789 +0.06(+1.05%)
Mar 07, 2013 5.839 5.839 5.613 5.620 64,276 -0.19(-3.23%)
Mar 06, 2013 5.867 5.867 5.753 5.808 55,934 -0.01(-0.13%)
Mar 05, 2013 5.867 5.890 5.769 5.816 46,860 -0.02(-0.27%)
Mar 04, 2013 5.789 5.855 5.691 5.832 79,913 +0.02(+0.34%)
Mar 01, 2013 5.718 5.843 5.679 5.812 56,169 +0.09(+1.50%)
Feb 28, 2013 5.570 5.730 5.515 5.726 49,585 +0.13(+2.38%)
Feb 27, 2013 5.542 5.617 5.511 5.593 92,470 +0.03(+0.56%)
Feb 26, 2013 5.491 5.562 5.491 5.562 43,756 +0.05(+0.99%)
Feb 25, 2013 5.550 5.570 5.503 5.507 62,671 -0.06(-1.12%)
Feb 22, 2013 5.507 5.660 5.507 5.570 65,120 +0.03(+0.56%)
Feb 21, 2013 5.523 5.558 5.484 5.538 70,929 -0.01(-0.21%)
Feb 20, 2013 5.546 5.562 5.476 5.550 64,598 +0.02(+0.28%)
Feb 19, 2013 5.460 5.546 5.446 5.534 55,614 +0.02(+0.43%)
Feb 15, 2013 5.444 5.511 5.405 5.511 51,546 +0.07(+1.37%)
Feb 14, 2013 5.480 5.495 5.378 5.437 87,867 -0.10(-1.77%)
Feb 13, 2013 5.440 5.534 5.425 5.534 76,380 +0.09(+1.58%)
Feb 12, 2013 5.495 5.519 5.448 5.448 83,547 -0.02(-0.43%)
Feb 11, 2013 5.327 5.472 5.300 5.472 154,404 +0.15(+2.87%)
Feb 08, 2013 5.343 5.397 5.315 5.319 219,727 -0.06(-1.16%)
Feb 07, 2013 5.503 5.503 5.319 5.382 98,215 -0.16(-2.82%)
Feb 06, 2013 5.503 5.538 5.394 5.538 110,651 +0.06(+1.07%)
Feb 04, 2013 5.687 5.718 5.448 5.480 144,837 -0.23(-4.11%)
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.