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 )

11.37 -0.13 (-1.14%)
Streaming Delayed Price Updated: 2:24 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 (%)
Oct 31, 2016 6.738 6.799 6.699 6.794 121,674 +0.07(+1.08%)
Oct 28, 2016 6.643 6.738 6.526 6.721 139,255 +0.05(+0.75%)
Oct 27, 2016 6.822 6.844 6.682 6.671 171,829 -0.15(-2.21%)
Oct 26, 2016 6.877 6.877 6.766 6.822 137,770 -0.08(-1.13%)
Oct 25, 2016 6.911 6.939 6.875 6.900 107,055 -0.04(-0.57%)
Oct 24, 2016 6.911 7.000 6.911 6.939 189,085 +0.01(+0.16%)
Oct 21, 2016 6.850 6.928 6.850 6.928 132,587 +0.03(+0.49%)
Oct 20, 2016 6.911 6.941 6.847 6.894 177,228 -0.03(-0.40%)
Oct 19, 2016 6.928 6.944 6.884 6.922 166,116 +0.01(+0.16%)
Oct 18, 2016 6.928 6.967 6.889 6.911 155,913 +0.03(+0.41%)
Oct 17, 2016 6.961 6.963 6.850 6.883 124,142 -0.07(-1.04%)
Oct 14, 2016 6.972 7.016 6.927 6.955 132,679 -0.04(-0.56%)
Oct 13, 2016 6.961 6.999 6.911 6.994 136,794 +0.02(+0.32%)
Oct 12, 2016 6.905 6.983 6.905 6.972 112,793 +0.03(+0.40%)
Oct 11, 2016 6.988 6.988 6.900 6.944 124,692 -0.07(-1.03%)
Oct 10, 2016 6.950 7.016 6.950 7.016 86,507 +0.05(+0.72%)
Oct 07, 2016 7.000 7.029 6.905 6.966 106,967 -0.02(-0.24%)
Oct 06, 2016 6.988 7.016 6.938 6.983 151,863 -0.03(-0.40%)
Oct 05, 2016 7.083 7.088 6.988 7.011 319,784 -0.07(-1.02%)
Oct 04, 2016 7.199 7.199 7.022 7.083 194,558 -0.14(-2.00%)
Oct 03, 2016 7.271 7.299 7.183 7.227 220,036 -0.08(-1.14%)
Sep 30, 2016 7.310 7.360 7.266 7.310 177,156 +0.02(+0.30%)
Sep 29, 2016 7.343 7.354 7.249 7.288 138,876 -0.07(-0.98%)
Sep 28, 2016 7.332 7.404 7.321 7.360 133,979 +0.01(+0.08%)
Sep 27, 2016 7.388 7.421 7.327 7.354 100,705 -0.02(-0.30%)
Sep 26, 2016 7.371 7.406 7.360 7.377 90,755 -0.01(-0.08%)
Sep 23, 2016 7.366 7.404 7.305 7.382 146,229 +0.02(+0.23%)
Sep 22, 2016 7.366 7.418 7.327 7.366 171,366 +0.08(+1.07%)
Sep 21, 2016 7.244 7.293 7.210 7.288 205,639 +0.02(+0.31%)
Sep 20, 2016 7.354 7.354 7.232 7.266 127,321 -0.02(-0.30%)
Sep 19, 2016 7.255 7.288 7.223 7.288 60,991 +0.08(+1.13%)
Sep 16, 2016 7.228 7.262 7.184 7.206 80,123 -0.02(-0.23%)
Sep 15, 2016 7.206 7.310 7.206 7.223 94,722 -0.02(-0.30%)
Sep 14, 2016 7.255 7.277 7.086 7.244 104,704 +0.01(+0.15%)
Sep 13, 2016 7.364 7.364 7.212 7.233 91,937 -0.17(-2.28%)
Sep 12, 2016 7.304 7.451 7.299 7.402 95,737 +0.07(+0.97%)
Sep 09, 2016 7.528 7.528 7.299 7.331 140,097 -0.25(-3.30%)
Sep 08, 2016 7.593 7.620 7.528 7.582 154,424 -0.01(-0.14%)
Sep 07, 2016 7.538 7.615 7.517 7.593 114,899 +0.06(+0.80%)
Sep 06, 2016 7.517 7.538 7.473 7.533 82,150 +0.06(+0.80%)
Sep 02, 2016 7.484 7.473 7.473 7.473 82,249 +0.02(+0.29%)
Sep 01, 2016 7.468 7.484 7.408 7.451 97,241 +0.01(+0.07%)
Aug 31, 2016 7.440 7.498 7.419 7.446 67,370 +0.00(+0.00%)
Aug 30, 2016 7.446 7.451 7.397 7.446 101,467 +0.00(+0.00%)
Aug 29, 2016 7.419 7.511 7.419 7.446 134,341 +0.04(+0.51%)
Aug 26, 2016 7.479 7.526 7.391 7.408 105,227 -0.05(-0.73%)
Aug 25, 2016 7.440 7.533 7.435 7.462 166,866 -0.01(-0.07%)
Aug 24, 2016 7.528 7.528 7.424 7.468 118,638 -0.06(-0.80%)
Aug 23, 2016 7.566 7.571 7.473 7.528 117,748 +0.02(+0.29%)
Aug 22, 2016 7.500 7.555 7.473 7.506 63,190 +0.00(+0.00%)
Aug 19, 2016 7.489 7.538 7.489 7.506 63,838 -0.01(-0.14%)
Aug 18, 2016 7.555 7.593 7.484 7.517 84,472 -0.07(-0.86%)
Aug 17, 2016 7.582 7.597 7.501 7.582 72,808 +0.04(+0.51%)
Aug 16, 2016 7.615 7.631 7.544 7.544 75,404 -0.08(-1.00%)
Aug 15, 2016 7.609 7.718 7.604 7.620 69,682 +0.02(+0.21%)
Aug 12, 2016 7.653 7.735 7.593 7.604 143,089 -0.02(-0.24%)
Aug 11, 2016 7.636 7.664 7.566 7.622 114,603 -0.02(-0.26%)
Aug 10, 2016 7.686 7.713 7.582 7.642 189,668 -0.04(-0.50%)
Aug 09, 2016 7.675 7.744 7.628 7.680 90,830 +0.03(+0.36%)
Aug 08, 2016 7.696 7.724 7.653 7.653 73,855 -0.05(-0.64%)
Aug 05, 2016 7.707 7.729 7.658 7.702 89,359 -0.03(-0.35%)
Aug 04, 2016 7.696 7.735 7.626 7.729 121,625 +0.01(+0.07%)
Aug 03, 2016 7.658 7.735 7.615 7.724 100,404 +0.05(+0.64%)
Aug 02, 2016 7.718 7.718 7.626 7.675 101,886 -0.04(-0.49%)
Aug 01, 2016 7.713 7.745 7.669 7.713 128,336 +0.01(+0.14%)
Jul 29, 2016 7.735 7.767 7.664 7.702 95,410 -0.03(-0.42%)
Jul 28, 2016 7.707 7.751 7.666 7.735 128,216 +0.06(+0.78%)
Jul 27, 2016 7.615 7.735 7.544 7.675 68,158 +0.03(+0.43%)
Jul 26, 2016 7.620 7.724 7.599 7.642 78,533 +0.06(+0.79%)
Jul 25, 2016 7.691 7.691 7.552 7.582 91,768 -0.10(-1.35%)
Jul 22, 2016 7.577 7.735 7.577 7.686 144,101 +0.11(+1.44%)
Jul 21, 2016 7.598 7.626 7.538 7.577 125,828 -0.02(-0.29%)
Jul 20, 2016 7.582 7.626 7.555 7.598 155,465 +0.02(+0.29%)
Jul 19, 2016 7.495 7.582 7.479 7.577 96,112 +0.07(+0.87%)
Jul 18, 2016 7.479 7.538 7.479 7.511 131,662 +0.05(+0.66%)
Jul 15, 2016 7.370 7.533 7.315 7.462 158,311 +0.06(+0.81%)
Jul 14, 2016 7.495 7.533 7.380 7.402 97,837 -0.07(-0.95%)
Jul 13, 2016 7.511 7.533 7.459 7.473 121,306 -0.04(-0.58%)
Jul 12, 2016 7.549 7.582 7.517 7.517 151,186 -0.04(-0.50%)
Jul 11, 2016 7.566 7.611 7.506 7.555 134,117 +0.01(+0.14%)
Jul 08, 2016 7.555 7.574 7.544 7.544 107,986 +0.00(+0.00%)
Jul 07, 2016 7.566 7.639 7.524 7.544 96,782 -0.02(-0.29%)
Jul 06, 2016 7.598 7.626 7.528 7.566 112,785 -0.01(-0.14%)
Jul 05, 2016 7.658 7.675 7.549 7.577 110,722 -0.14(-1.83%)
Jul 01, 2016 7.626 7.718 7.718 7.718 148,158 +0.10(+1.29%)
Jun 30, 2016 7.691 7.713 7.558 7.620 163,159 -0.05(-0.71%)
Jun 29, 2016 7.517 7.680 7.457 7.675 87,035 +0.23(+3.07%)
Jun 28, 2016 7.326 7.544 7.321 7.446 135,929 +0.14(+1.86%)
Jun 27, 2016 7.277 7.370 7.190 7.310 213,546 +0.04(+0.60%)
Jun 24, 2016 7.179 7.266 7.141 7.266 85,177 -0.04(-0.60%)
Jun 23, 2016 7.272 7.339 7.255 7.310 76,333 +0.06(+0.76%)
Jun 22, 2016 7.228 7.288 7.223 7.255 82,214 +0.02(+0.29%)
Jun 21, 2016 7.342 7.342 7.201 7.233 86,949 -0.09(-1.26%)
Jun 20, 2016 7.326 7.389 7.272 7.326 67,512 +0.05(+0.67%)
Jun 17, 2016 7.272 7.347 7.245 7.277 100,965 +0.01(+0.07%)
Jun 16, 2016 7.175 7.282 7.074 7.272 93,951 +0.07(+0.97%)
Jun 15, 2016 7.122 7.282 7.100 7.202 121,448 +0.08(+1.13%)
Jun 14, 2016 7.111 7.133 7.086 7.122 95,969 +0.03(+0.45%)
Jun 13, 2016 7.074 7.149 7.061 7.090 86,814 +0.03(+0.38%)
Jun 10, 2016 7.031 7.084 7.009 7.063 128,090 +0.02(+0.23%)
Jun 09, 2016 7.036 7.063 7.010 7.047 168,303 +0.01(+0.08%)
Jun 08, 2016 7.009 7.052 6.993 7.042 166,731 +0.04(+0.61%)
Jun 07, 2016 6.967 7.009 6.967 6.999 91,205 +0.04(+0.62%)
Jun 06, 2016 7.026 7.026 6.935 6.956 210,247 -0.04(-0.61%)
Jun 03, 2016 6.977 7.042 6.956 6.999 66,986 +0.05(+0.69%)
Jun 02, 2016 6.945 7.058 6.929 6.951 202,977 +0.00(+0.00%)
Jun 01, 2016 6.945 6.993 6.945 6.951 142,249 -0.02(-0.31%)
May 31, 2016 6.977 7.009 6.940 6.972 236,942 -0.03(-0.38%)
May 27, 2016 6.961 6.999 6.999 6.999 60,365 +0.06(+0.93%)
May 26, 2016 6.940 6.951 6.913 6.935 38,534 +0.01(+0.08%)
May 25, 2016 6.999 7.026 6.924 6.929 171,723 -0.07(-1.01%)
May 24, 2016 6.999 7.047 6.988 7.000 146,063 +0.04(+0.63%)
May 23, 2016 6.897 6.988 6.876 6.956 168,851 +0.08(+1.17%)
May 20, 2016 6.844 6.876 6.844 6.876 57,952 +0.06(+0.84%)
May 19, 2016 6.870 6.870 6.790 6.818 90,168 -0.07(-1.07%)
May 18, 2016 6.935 6.940 6.857 6.892 166,711 -0.04(-0.62%)
May 17, 2016 7.036 7.036 6.924 6.935 120,760 -0.12(-1.74%)
May 16, 2016 6.972 7.079 6.972 7.058 88,023 +0.04(+0.53%)
May 13, 2016 7.084 7.084 6.972 7.020 68,753 -0.06(-0.83%)
May 12, 2016 7.074 7.079 6.996 7.079 56,737 +0.02(+0.30%)
May 11, 2016 7.159 7.323 7.004 7.058 123,646 -0.11(-1.57%)
May 10, 2016 7.175 7.246 7.133 7.170 56,786 +0.01(+0.15%)
May 09, 2016 7.111 7.159 7.106 7.159 98,363 +0.05(+0.75%)
May 06, 2016 7.036 7.106 7.022 7.106 34,109 +0.06(+0.91%)
May 05, 2016 7.009 7.052 6.999 7.042 61,421 +0.01(+0.15%)
May 04, 2016 6.967 7.036 6.956 7.031 165,879 +0.06(+0.92%)
May 03, 2016 6.967 6.999 6.929 6.967 47,028 -0.02(-0.23%)
May 02, 2016 6.940 6.988 6.940 6.983 57,950 +0.04(+0.62%)
Apr 29, 2016 6.919 6.945 6.876 6.940 85,844 +0.01(+0.15%)
Apr 28, 2016 6.892 7.015 6.892 6.929 72,745 -0.00(-0.04%)
Apr 27, 2016 6.924 6.956 6.908 6.932 34,718 +0.01(+0.20%)
Apr 26, 2016 6.892 6.956 6.892 6.918 78,671 +0.03(+0.46%)
Apr 25, 2016 6.886 6.993 6.849 6.886 102,456 +0.01(+0.15%)
Apr 22, 2016 6.870 6.913 6.823 6.876 70,922 +0.02(+0.31%)
Apr 21, 2016 7.031 7.041 6.833 6.854 234,774 -0.15(-2.21%)
Apr 20, 2016 7.143 7.143 6.993 7.009 161,140 -0.12(-1.66%)
Apr 19, 2016 7.074 7.154 7.052 7.127 98,623 +0.06(+0.89%)
Apr 18, 2016 7.009 7.076 7.006 7.064 92,973 +0.07(+0.94%)
Apr 15, 2016 6.988 7.019 6.972 6.999 108,052 +0.02(+0.23%)
Apr 14, 2016 7.009 7.020 6.967 6.983 71,236 -0.03(-0.38%)
Apr 13, 2016 6.993 7.027 6.938 7.009 168,626 +0.02(+0.31%)
Apr 12, 2016 6.951 6.988 6.904 6.988 84,560 +0.07(+1.08%)
Apr 11, 2016 6.945 6.945 6.897 6.913 66,839 -0.02(-0.31%)
Apr 08, 2016 6.945 6.967 6.908 6.935 52,605 +0.02(+0.23%)
Apr 07, 2016 6.924 7.004 6.892 6.918 48,445 -0.04(-0.54%)
Apr 06, 2016 6.999 7.009 6.940 6.956 71,317 -0.06(-0.84%)
Apr 05, 2016 6.961 7.047 6.956 7.015 97,405 +0.03(+0.38%)
Apr 04, 2016 6.999 6.999 6.967 6.988 73,070 +0.01(+0.15%)
Apr 01, 2016 6.972 7.009 6.967 6.977 140,901 -0.03(-0.38%)
Mar 31, 2016 6.972 7.084 6.865 7.004 166,317 +0.06(+0.93%)
Mar 30, 2016 6.902 6.940 6.876 6.940 84,636 +0.07(+1.09%)
Mar 29, 2016 6.811 6.967 6.811 6.865 109,115 +0.05(+0.79%)
Mar 28, 2016 6.785 6.833 6.779 6.811 64,884 +0.09(+1.27%)
Mar 24, 2016 6.769 6.726 6.726 6.726 114,376 -0.04(-0.63%)
Mar 23, 2016 6.758 6.828 6.753 6.769 53,904 +0.01(+0.15%)
Mar 22, 2016 6.806 6.849 6.699 6.759 72,081 -0.05(-0.78%)
Mar 21, 2016 6.774 6.833 6.750 6.811 89,852 +0.01(+0.09%)
Mar 18, 2016 6.828 6.838 6.747 6.806 59,924 -0.01(-0.09%)
Mar 17, 2016 6.722 6.849 6.717 6.811 84,661 +0.08(+1.17%)
Mar 16, 2016 6.733 6.790 6.649 6.733 107,634 +0.01(+0.08%)
Mar 15, 2016 6.643 6.748 6.643 6.727 89,366 +0.08(+1.26%)
Mar 14, 2016 6.617 6.657 6.591 6.643 50,059 +0.01(+0.16%)
Mar 11, 2016 6.565 6.743 6.565 6.633 84,459 +0.13(+1.94%)
Mar 10, 2016 6.633 6.668 6.491 6.507 116,993 -0.09(-1.30%)
Mar 09, 2016 6.565 6.627 6.517 6.593 69,161 +0.05(+0.75%)
Mar 08, 2016 6.554 6.565 6.533 6.544 93,898 +0.00(+0.00%)
Mar 07, 2016 6.502 6.554 6.449 6.544 74,419 +0.02(+0.32%)
Mar 04, 2016 6.496 6.554 6.491 6.523 50,552 +0.00(+0.00%)
Mar 03, 2016 6.454 6.523 6.449 6.523 50,566 +0.10(+1.50%)
Mar 02, 2016 6.391 6.475 6.365 6.426 99,304 +0.03(+0.47%)
Mar 01, 2016 6.292 6.394 6.265 6.396 68,377 +0.11(+1.75%)
Feb 29, 2016 6.286 6.318 6.250 6.286 49,018 -0.01(-0.17%)
Feb 26, 2016 6.250 6.297 6.239 6.297 40,792 +0.03(+0.42%)
Feb 25, 2016 6.176 6.271 6.176 6.271 74,819 +0.10(+1.62%)
Feb 24, 2016 6.160 6.176 6.145 6.171 78,021 -0.01(-0.17%)
Feb 23, 2016 6.134 6.202 6.126 6.181 56,097 +0.03(+0.42%)
Feb 22, 2016 6.134 6.176 6.113 6.155 47,212 +0.08(+1.39%)
Feb 19, 2016 6.039 6.087 6.024 6.071 56,849 +0.03(+0.43%)
Feb 18, 2016 6.076 6.076 6.018 6.045 80,975 +0.02(+0.26%)
Feb 17, 2016 5.997 6.050 5.990 6.029 92,961 +0.09(+1.50%)
Feb 16, 2016 5.913 5.966 5.840 5.940 122,742 +0.04(+0.62%)
Feb 12, 2016 5.814 5.903 5.903 5.903 63,598 +0.13(+2.18%)
Feb 11, 2016 5.782 5.801 5.735 5.777 92,312 -0.09(-1.52%)
Feb 10, 2016 5.908 5.955 5.861 5.866 76,195 -0.01(-0.09%)
Feb 09, 2016 5.871 5.924 5.845 5.871 70,075 -0.07(-1.15%)
Feb 08, 2016 6.108 6.129 5.898 5.940 99,033 -0.20(-3.25%)
Feb 05, 2016 6.313 6.313 6.139 6.139 93,791 -0.16(-2.50%)
Feb 04, 2016 6.234 6.323 6.208 6.297 94,351 +0.02(+0.33%)
Feb 03, 2016 6.271 6.302 6.208 6.276 96,648 +0.03(+0.50%)
Feb 02, 2016 6.297 6.297 6.202 6.244 113,126 -0.08(-1.25%)
Feb 01, 2016 6.239 6.355 6.202 6.323 128,709 +0.08(+1.20%)
Jan 29, 2016 6.145 6.260 6.139 6.248 71,909 +0.12(+2.03%)
Jan 28, 2016 6.181 6.187 6.118 6.124 77,770 +0.01(+0.17%)
Jan 27, 2016 6.160 6.171 6.103 6.113 88,403 -0.07(-1.19%)
Jan 26, 2016 6.139 6.209 6.139 6.187 80,131 +0.09(+1.55%)
Jan 25, 2016 6.171 6.171 6.089 6.092 67,859 -0.09(-1.44%)
Jan 22, 2016 5.966 6.181 5.966 6.181 61,865 +0.30(+5.09%)
Jan 21, 2016 5.898 5.982 5.882 5.882 133,632 +0.01(+0.18%)
Jan 20, 2016 6.008 6.096 5.682 5.871 269,328 -0.16(-2.70%)
Jan 19, 2016 6.145 6.145 6.034 6.034 136,874 -0.04(-0.61%)
Jan 15, 2016 6.124 6.071 6.071 6.071 157,852 -0.11(-1.70%)
Jan 14, 2016 6.202 6.226 6.171 6.176 157,717 -0.02(-0.25%)
Jan 13, 2016 6.318 6.339 6.187 6.192 149,009 -0.10(-1.59%)
Jan 12, 2016 6.365 6.365 6.292 6.292 105,376 -0.04(-0.58%)
Jan 11, 2016 6.360 6.407 6.328 6.328 163,726 -0.01(-0.08%)
Jan 08, 2016 6.475 6.491 6.334 6.334 101,652 -0.07(-1.15%)
Jan 07, 2016 6.491 6.512 6.407 6.407 111,616 -0.14(-2.17%)
Jan 06, 2016 6.544 6.591 6.523 6.549 134,711 -0.02(-0.32%)
Jan 05, 2016 6.565 6.601 6.565 6.570 86,270 +0.03(+0.40%)
Jan 04, 2016 6.586 6.586 6.517 6.544 243,205 -0.07(-1.11%)
Dec 31, 2015 6.643 6.617 6.617 6.617 260,295 +0.01(+0.08%)
Dec 30, 2015 6.612 6.628 6.602 6.612 88,054 -0.02(-0.24%)
Dec 29, 2015 6.570 6.633 6.570 6.628 62,179 +0.08(+1.20%)
Dec 28, 2015 6.533 6.570 6.496 6.549 174,431 +0.02(+0.24%)
Dec 24, 2015 6.491 6.533 6.533 6.533 105,869 +0.04(+0.57%)
Dec 23, 2015 6.428 6.496 6.428 6.496 112,795 +0.06(+0.98%)
Dec 22, 2015 6.381 6.449 6.381 6.433 167,971 +0.06(+0.91%)
Dec 21, 2015 6.418 6.443 6.349 6.376 128,827 +0.02(+0.33%)
Dec 18, 2015 6.454 6.470 6.344 6.355 254,653 -0.13(-1.94%)
Dec 17, 2015 6.523 6.538 6.465 6.481 210,835 -0.01(-0.12%)
Dec 16, 2015 6.356 6.504 6.356 6.489 157,091 +0.15(+2.33%)
Dec 15, 2015 6.346 6.366 6.310 6.341 113,046 +0.04(+0.57%)
Dec 14, 2015 6.290 6.320 6.259 6.305 100,335 +0.01(+0.16%)
Dec 11, 2015 6.305 6.336 6.290 6.295 90,270 -0.03(-0.48%)
Dec 10, 2015 6.356 6.392 6.320 6.326 83,402 -0.04(-0.56%)
Dec 09, 2015 6.361 6.397 6.336 6.361 109,795 -0.05(-0.79%)
Dec 08, 2015 6.371 6.412 6.371 6.412 158,850 +0.01(+0.08%)
Dec 07, 2015 6.392 6.422 6.361 6.407 232,231 +0.02(+0.24%)
Dec 04, 2015 6.336 6.417 6.336 6.392 74,802 +0.05(+0.72%)
Dec 03, 2015 6.427 6.429 6.336 6.346 253,285 -0.07(-1.11%)
Dec 02, 2015 6.504 6.519 6.417 6.417 138,550 -0.10(-1.49%)
Dec 01, 2015 6.489 6.514 6.478 6.514 104,472 +0.05(+0.71%)
Nov 30, 2015 6.468 6.483 6.458 6.468 186,806 +0.03(+0.40%)
Nov 27, 2015 6.433 6.473 6.433 6.443 52,247 +0.02(+0.24%)
Nov 25, 2015 6.412 6.427 6.427 6.427 121,342 +0.04(+0.56%)
Nov 24, 2015 6.392 6.407 6.366 6.392 76,253 -0.02(-0.24%)
Nov 23, 2015 6.361 6.417 6.341 6.407 162,461 +0.07(+1.04%)
Nov 20, 2015 6.285 6.366 6.285 6.341 169,802 +0.06(+0.97%)
Nov 19, 2015 6.224 6.290 6.213 6.280 191,314 +0.07(+1.07%)
Nov 18, 2015 6.157 6.224 6.137 6.213 83,317 +0.06(+0.99%)
Nov 17, 2015 6.132 6.178 6.117 6.152 102,987 +0.02(+0.33%)
Nov 16, 2015 6.071 6.132 6.066 6.132 104,495 +0.05(+0.84%)
Nov 13, 2015 6.107 6.137 6.061 6.081 115,167 -0.03(-0.50%)
Nov 12, 2015 6.137 6.155 6.107 6.112 199,855 -0.05(-0.83%)
Nov 11, 2015 6.193 6.198 6.147 6.163 127,980 -0.00(-0.07%)
Nov 10, 2015 6.122 6.173 6.117 6.167 127,217 +0.07(+1.07%)
Nov 09, 2015 6.213 6.213 6.071 6.101 298,700 -0.14(-2.20%)
Nov 06, 2015 6.382 6.382 6.219 6.239 161,008 -0.18(-2.85%)
Nov 05, 2015 6.433 6.438 6.392 6.422 187,210 -0.02(-0.24%)
Nov 04, 2015 6.458 6.478 6.417 6.438 101,913 -0.04(-0.63%)
Nov 03, 2015 6.489 6.555 6.438 6.478 202,498 -0.04(-0.63%)
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.