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
)
11.22
-0.14 (-1.21%)
Streaming Delayed Price
Updated: 2:33 PM EDT, May 28, 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 (%)
Oct 31, 2017
7.601
7.614
7.502
7.559
157,772
-0.04(-0.48%)
Oct 30, 2017
7.565
7.601
7.548
7.595
108,317
+0.05(+0.64%)
Oct 27, 2017
7.475
7.559
7.469
7.547
131,897
+0.09(+1.21%)
Oct 26, 2017
7.529
7.529
7.445
7.457
104,497
-0.04(-0.48%)
Oct 25, 2017
7.541
7.553
7.481
7.493
149,148
-0.05(-0.72%)
Oct 24, 2017
7.583
7.632
7.535
7.547
108,682
-0.02(-0.32%)
Oct 23, 2017
7.613
7.652
7.553
7.571
159,537
-0.04(-0.55%)
Oct 20, 2017
7.662
7.668
7.607
7.613
85,761
-0.04(-0.55%)
Oct 19, 2017
7.638
7.662
7.616
7.656
62,241
+0.02(+0.32%)
Oct 18, 2017
7.686
7.686
7.607
7.632
76,500
-0.05(-0.71%)
Oct 17, 2017
7.668
7.686
7.629
7.686
68,542
+0.03(+0.39%)
Oct 16, 2017
7.638
7.662
7.638
7.656
67,979
+0.02(+0.24%)
Oct 13, 2017
7.656
7.656
7.638
7.638
74,538
+0.01(+0.16%)
Oct 12, 2017
7.554
7.644
7.554
7.626
109,203
+0.04(+0.55%)
Oct 11, 2017
7.578
7.625
7.560
7.584
96,065
+0.02(+0.32%)
Oct 10, 2017
7.584
7.608
7.560
7.560
88,821
+0.02(+0.24%)
Oct 09, 2017
7.572
7.620
7.542
7.542
114,892
+0.01(+0.08%)
Oct 06, 2017
7.512
7.554
7.482
7.536
99,476
+0.02(+0.24%)
Oct 05, 2017
7.542
7.544
7.494
7.518
110,888
+0.01(+0.08%)
Oct 04, 2017
7.488
7.542
7.464
7.512
98,231
+0.04(+0.56%)
Oct 03, 2017
7.494
7.500
7.447
7.470
96,807
-0.02(-0.32%)
Oct 02, 2017
7.488
7.518
7.464
7.494
100,828
+0.03(+0.40%)
Sep 29, 2017
7.488
7.500
7.464
7.464
102,070
-0.02(-0.24%)
Sep 28, 2017
7.476
7.500
7.440
7.482
132,184
+0.01(+0.16%)
Sep 27, 2017
7.476
7.505
7.428
7.470
117,011
-0.01(-0.16%)
Sep 26, 2017
7.446
7.524
7.446
7.482
81,375
+0.03(+0.40%)
Sep 25, 2017
7.458
7.495
7.452
7.452
126,219
-0.02(-0.24%)
Sep 22, 2017
7.494
7.512
7.464
7.470
63,502
+0.00(+0.00%)
Sep 21, 2017
7.488
7.500
7.458
7.470
101,541
-0.03(-0.40%)
Sep 20, 2017
7.542
7.542
7.458
7.500
154,620
+0.00(+0.00%)
Sep 19, 2017
7.512
7.521
7.476
7.500
167,817
-0.02(-0.24%)
Sep 18, 2017
7.506
7.542
7.452
7.518
221,770
+0.01(+0.08%)
Sep 15, 2017
7.518
7.539
7.476
7.512
95,606
-0.01(-0.08%)
Sep 14, 2017
7.524
7.524
7.464
7.518
133,008
+0.02(+0.24%)
Sep 13, 2017
7.512
7.522
7.470
7.500
153,067
-0.02(-0.24%)
Sep 12, 2017
7.589
7.589
7.494
7.518
141,364
-0.05(-0.63%)
Sep 11, 2017
7.571
7.595
7.560
7.566
106,064
+0.01(+0.16%)
Sep 08, 2017
7.571
7.595
7.542
7.554
138,609
-0.02(-0.31%)
Sep 07, 2017
7.542
7.589
7.530
7.577
194,231
+0.06(+0.79%)
Sep 06, 2017
7.548
7.560
7.518
7.518
68,005
+0.00(+0.00%)
Sep 05, 2017
7.589
7.607
7.506
7.518
132,102
-0.06(-0.79%)
Sep 01, 2017
7.589
7.625
7.572
7.577
108,972
-0.02(-0.31%)
Aug 31, 2017
7.595
7.661
7.577
7.601
100,165
+0.01(+0.16%)
Aug 30, 2017
7.548
7.589
7.536
7.589
79,255
+0.04(+0.55%)
Aug 29, 2017
7.554
7.571
7.500
7.548
76,409
-0.02(-0.24%)
Aug 28, 2017
7.560
7.601
7.560
7.566
106,474
-0.01(-0.16%)
Aug 25, 2017
7.589
7.589
7.550
7.577
64,667
+0.02(+0.24%)
Aug 24, 2017
7.601
7.601
7.548
7.560
68,199
-0.02(-0.31%)
Aug 23, 2017
7.512
7.607
7.512
7.583
95,011
+0.08(+1.11%)
Aug 22, 2017
7.488
7.536
7.464
7.500
87,110
+0.04(+0.56%)
Aug 21, 2017
7.446
7.470
7.441
7.458
61,467
+0.01(+0.08%)
Aug 18, 2017
7.470
7.506
7.446
7.452
68,439
-0.03(-0.40%)
Aug 17, 2017
7.500
7.530
7.477
7.482
106,531
-0.04(-0.48%)
Aug 16, 2017
7.464
7.518
7.458
7.518
67,333
+0.04(+0.56%)
Aug 15, 2017
7.405
7.476
7.405
7.476
82,292
+0.07(+0.96%)
Aug 14, 2017
7.446
7.505
7.405
7.405
132,857
-0.02(-0.32%)
Aug 11, 2017
7.334
7.464
7.239
7.428
330,529
+0.12(+1.62%)
Aug 10, 2017
7.440
7.440
7.304
7.310
163,738
-0.15(-1.98%)
Aug 09, 2017
7.476
7.476
7.440
7.458
143,489
-0.01(-0.08%)
Aug 08, 2017
7.488
7.499
7.452
7.464
99,028
-0.04(-0.55%)
Aug 07, 2017
7.517
7.547
7.482
7.505
141,252
-0.01(-0.08%)
Aug 04, 2017
7.559
7.559
7.511
7.511
82,749
-0.04(-0.47%)
Aug 03, 2017
7.553
7.572
7.529
7.547
77,563
+0.01(+0.16%)
Aug 02, 2017
7.606
7.606
7.511
7.535
97,271
-0.05(-0.70%)
Aug 01, 2017
7.553
7.606
7.541
7.588
101,447
+0.07(+0.86%)
Jul 31, 2017
7.541
7.553
7.517
7.523
138,639
-0.02(-0.31%)
Jul 28, 2017
7.505
7.547
7.499
7.547
108,324
+0.04(+0.47%)
Jul 27, 2017
7.541
7.553
7.488
7.511
99,800
-0.03(-0.39%)
Jul 26, 2017
7.511
7.559
7.505
7.541
81,766
+0.01(+0.16%)
Jul 25, 2017
7.529
7.541
7.482
7.529
185,229
-0.01(-0.16%)
Jul 24, 2017
7.564
7.564
7.511
7.541
122,643
-0.02(-0.31%)
Jul 21, 2017
7.553
7.564
7.523
7.564
95,609
+0.04(+0.47%)
Jul 20, 2017
7.582
7.582
7.523
7.529
133,183
-0.04(-0.55%)
Jul 19, 2017
7.482
7.570
7.458
7.570
89,733
+0.11(+1.43%)
Jul 18, 2017
7.505
7.505
7.428
7.464
128,273
-0.04(-0.47%)
Jul 17, 2017
7.447
7.499
7.405
7.499
198,199
+0.07(+0.95%)
Jul 14, 2017
7.370
7.429
7.359
7.429
113,883
+0.09(+1.28%)
Jul 13, 2017
7.353
7.355
7.311
7.335
135,861
-0.02(-0.24%)
Jul 12, 2017
7.329
7.371
7.294
7.353
148,656
+0.06(+0.89%)
Jul 11, 2017
7.329
7.329
7.264
7.288
161,822
-0.02(-0.24%)
Jul 10, 2017
7.329
7.358
7.288
7.305
135,046
-0.04(-0.48%)
Jul 07, 2017
7.288
7.341
7.264
7.341
162,446
+0.05(+0.73%)
Jul 06, 2017
7.411
7.417
7.235
7.288
384,227
-0.16(-2.13%)
Jul 05, 2017
7.494
7.494
7.405
7.447
131,745
-0.03(-0.39%)
Jul 03, 2017
7.447
7.476
7.423
7.476
144,431
+0.08(+1.11%)
Jun 30, 2017
7.411
7.435
7.382
7.394
104,127
-0.01(-0.08%)
Jun 29, 2017
7.435
7.438
7.370
7.400
112,115
-0.04(-0.47%)
Jun 28, 2017
7.494
7.517
7.423
7.435
332,283
-0.06(-0.86%)
Jun 27, 2017
7.541
7.582
7.458
7.499
112,568
-0.04(-0.47%)
Jun 26, 2017
7.546
7.605
7.535
7.535
118,576
-0.01(-0.16%)
Jun 23, 2017
7.541
7.611
7.535
7.546
86,752
+0.00(+0.00%)
Jun 22, 2017
7.517
7.576
7.517
7.546
79,039
+0.03(+0.39%)
Jun 21, 2017
7.629
7.629
7.511
7.517
116,330
-0.13(-1.69%)
Jun 20, 2017
7.617
7.646
7.552
7.646
130,457
+0.06(+0.77%)
Jun 19, 2017
7.535
7.611
7.523
7.588
126,782
+0.04(+0.54%)
Jun 16, 2017
7.500
7.547
7.494
7.547
73,624
+0.03(+0.39%)
Jun 15, 2017
7.471
7.541
7.459
7.518
84,773
+0.01(+0.16%)
Jun 14, 2017
7.459
7.558
7.447
7.506
146,244
+0.05(+0.63%)
Jun 13, 2017
7.529
7.529
7.447
7.459
71,568
-0.02(-0.23%)
Jun 12, 2017
7.412
7.599
7.383
7.477
245,289
+0.11(+1.43%)
Jun 09, 2017
7.360
7.407
7.354
7.371
99,441
+0.02(+0.32%)
Jun 08, 2017
7.401
7.401
7.296
7.348
142,089
-0.01(-0.16%)
Jun 07, 2017
7.383
7.383
7.348
7.360
57,297
-0.01(-0.08%)
Jun 06, 2017
7.354
7.401
7.325
7.366
106,032
+0.01(+0.16%)
Jun 05, 2017
7.383
7.385
7.336
7.354
77,873
-0.01(-0.16%)
Jun 02, 2017
7.371
7.371
7.331
7.366
68,266
+0.05(+0.64%)
Jun 01, 2017
7.284
7.325
7.284
7.319
114,166
+0.04(+0.48%)
May 31, 2017
7.278
7.315
7.255
7.284
119,660
-0.03(-0.40%)
May 30, 2017
7.307
7.356
7.272
7.313
129,033
+0.00(+0.00%)
May 26, 2017
7.459
7.459
7.301
7.313
105,700
-0.10(-1.34%)
May 25, 2017
7.395
7.471
7.377
7.412
99,582
+0.05(+0.63%)
May 24, 2017
7.389
7.389
7.360
7.366
69,791
+0.02(+0.24%)
May 23, 2017
7.371
7.395
7.331
7.348
112,747
-0.02(-0.24%)
May 22, 2017
7.360
7.383
7.272
7.366
140,588
+0.02(+0.24%)
May 19, 2017
7.261
7.366
7.237
7.348
163,246
+0.11(+1.45%)
May 18, 2017
7.196
7.261
7.173
7.243
162,804
+0.04(+0.57%)
May 17, 2017
7.179
7.208
7.161
7.202
107,409
+0.04(+0.57%)
May 16, 2017
7.155
7.185
7.138
7.161
115,627
-0.01(-0.16%)
May 15, 2017
7.179
7.208
7.161
7.173
126,457
+0.01(+0.16%)
May 12, 2017
7.202
7.254
7.103
7.161
187,856
-0.03(-0.40%)
May 11, 2017
7.243
7.243
7.161
7.190
209,313
-0.03(-0.48%)
May 10, 2017
7.225
7.283
7.222
7.225
167,606
+0.01(+0.16%)
May 09, 2017
7.283
7.285
7.208
7.213
138,741
-0.06(-0.88%)
May 08, 2017
7.289
7.296
7.237
7.277
155,678
-0.01(-0.16%)
May 05, 2017
7.324
7.353
7.283
7.289
88,814
-0.02(-0.24%)
May 04, 2017
7.347
7.347
7.257
7.306
211,203
-0.05(-0.71%)
May 03, 2017
7.434
7.434
7.347
7.359
168,621
-0.06(-0.78%)
May 02, 2017
7.428
7.440
7.399
7.417
169,615
-0.01(-0.16%)
May 01, 2017
7.388
7.428
7.382
7.428
94,365
+0.06(+0.87%)
Apr 28, 2017
7.417
7.432
7.347
7.364
203,823
-0.06(-0.78%)
Apr 27, 2017
7.434
7.434
7.382
7.422
130,384
+0.01(+0.08%)
Apr 26, 2017
7.399
7.434
7.364
7.417
238,729
+0.01(+0.16%)
Apr 25, 2017
7.376
7.411
7.364
7.405
168,417
+0.05(+0.71%)
Apr 24, 2017
7.382
7.388
7.287
7.353
215,010
+0.01(+0.16%)
Apr 21, 2017
7.324
7.341
7.312
7.341
63,186
+0.03(+0.40%)
Apr 20, 2017
7.301
7.312
7.277
7.312
108,641
+0.01(+0.16%)
Apr 19, 2017
7.324
7.359
7.289
7.301
173,969
-0.05(-0.63%)
Apr 18, 2017
7.330
7.374
7.318
7.347
107,383
+0.02(+0.24%)
Apr 17, 2017
7.289
7.347
7.289
7.330
210,783
+0.06(+0.87%)
Apr 13, 2017
7.330
7.341
7.266
7.266
126,321
-0.06(-0.79%)
Apr 12, 2017
7.324
7.337
7.312
7.324
186,698
+0.03(+0.40%)
Apr 11, 2017
7.318
7.335
7.289
7.295
160,656
-0.02(-0.24%)
Apr 10, 2017
7.243
7.318
7.237
7.312
192,256
+0.09(+1.20%)
Apr 07, 2017
7.185
7.243
7.185
7.226
189,638
+0.06(+0.80%)
Apr 06, 2017
7.157
7.191
7.139
7.168
121,121
+0.04(+0.57%)
Apr 05, 2017
7.139
7.192
7.128
7.128
272,126
-0.02(-0.32%)
Apr 04, 2017
7.128
7.197
7.122
7.151
193,397
+0.03(+0.40%)
Apr 03, 2017
7.110
7.168
7.110
7.122
231,002
+0.02(+0.24%)
Mar 31, 2017
7.087
7.151
7.087
7.105
172,300
+0.00(+0.00%)
Mar 30, 2017
7.110
7.122
7.082
7.105
165,257
-0.01(-0.16%)
Mar 29, 2017
7.128
7.128
7.070
7.116
171,692
+0.01(+0.16%)
Mar 28, 2017
7.116
7.133
7.059
7.105
179,185
-0.01(-0.16%)
Mar 27, 2017
7.099
7.157
7.082
7.116
226,605
-0.03(-0.48%)
Mar 24, 2017
7.093
7.168
7.082
7.151
148,448
+0.05(+0.73%)
Mar 23, 2017
7.076
7.145
7.046
7.099
185,080
+0.08(+1.15%)
Mar 22, 2017
7.047
7.093
7.007
7.018
198,825
-0.02(-0.33%)
Mar 21, 2017
7.133
7.157
7.035
7.041
144,808
-0.09(-1.29%)
Mar 20, 2017
7.111
7.133
7.088
7.133
205,348
+0.06(+0.81%)
Mar 17, 2017
7.002
7.099
7.002
7.076
185,297
+0.08(+1.15%)
Mar 16, 2017
7.013
7.053
6.962
6.996
225,063
+0.01(+0.16%)
Mar 15, 2017
6.944
7.036
6.910
6.985
246,917
+0.03(+0.41%)
Mar 14, 2017
6.944
6.956
6.910
6.956
82,567
+0.00(+0.00%)
Mar 13, 2017
6.927
6.985
6.916
6.956
153,595
+0.03(+0.50%)
Mar 10, 2017
6.933
7.002
6.881
6.921
229,147
+0.02(+0.25%)
Mar 09, 2017
7.093
7.128
6.881
6.904
232,529
-0.19(-2.74%)
Mar 08, 2017
7.179
7.208
7.093
7.099
214,448
-0.09(-1.27%)
Mar 07, 2017
7.219
7.219
7.162
7.191
119,655
-0.03(-0.40%)
Mar 06, 2017
7.219
7.219
7.191
7.219
141,019
-0.01(-0.08%)
Mar 03, 2017
7.242
7.248
7.168
7.225
144,155
-0.02(-0.24%)
Mar 02, 2017
7.305
7.305
7.219
7.242
224,206
-0.04(-0.56%)
Mar 01, 2017
7.254
7.305
7.237
7.283
119,030
+0.02(+0.24%)
Feb 28, 2017
7.328
7.328
7.260
7.265
157,093
-0.06(-0.78%)
Feb 27, 2017
7.265
7.328
7.265
7.323
238,060
+0.07(+1.03%)
Feb 24, 2017
7.202
7.248
7.179
7.248
215,722
+0.06(+0.80%)
Feb 23, 2017
7.168
7.199
7.139
7.191
197,379
+0.04(+0.56%)
Feb 22, 2017
7.174
7.214
7.133
7.151
358,452
-0.01(-0.08%)
Feb 21, 2017
7.133
7.174
7.116
7.156
180,853
+0.06(+0.89%)
Feb 17, 2017
7.093
7.093
7.093
0
-0.03(-0.40%)
Feb 16, 2017
7.122
7.187
7.122
7.122
254,485
-0.01(-0.16%)
Feb 15, 2017
7.139
7.156
7.109
7.133
220,372
-0.05(-0.64%)
Feb 14, 2017
7.185
7.185
7.105
7.179
189,724
+0.01(+0.08%)
Feb 13, 2017
7.219
7.247
7.154
7.174
262,192
-0.01(-0.16%)
Feb 10, 2017
7.157
7.208
7.122
7.185
187,167
+0.05(+0.72%)
Feb 09, 2017
7.185
7.205
7.111
7.134
316,343
-0.05(-0.63%)
Feb 08, 2017
7.185
7.231
7.168
7.179
177,839
+0.01(+0.08%)
Feb 07, 2017
7.248
7.259
7.151
7.174
270,612
-0.05(-0.63%)
Feb 06, 2017
7.242
7.276
7.213
7.219
119,829
-0.02(-0.31%)
Feb 03, 2017
7.287
7.380
7.242
7.242
213,134
-0.03(-0.47%)
Feb 02, 2017
7.265
7.287
7.242
7.276
263,360
+0.01(+0.16%)
Feb 01, 2017
7.287
7.322
7.179
7.265
626,185
-0.04(-0.55%)
Jan 31, 2017
7.208
7.373
7.208
7.305
357,737
+0.09(+1.18%)
Jan 30, 2017
7.202
7.248
7.174
7.219
227,499
+0.02(+0.32%)
Jan 27, 2017
7.253
7.259
7.185
7.196
254,014
-0.06(-0.79%)
Jan 26, 2017
7.287
7.287
7.191
7.253
272,783
+0.01(+0.08%)
Jan 25, 2017
7.253
7.285
7.201
7.248
331,432
+0.04(+0.55%)
Jan 24, 2017
7.191
7.242
7.145
7.208
528,208
+0.06(+0.80%)
Jan 23, 2017
7.043
7.157
7.003
7.151
641,247
+0.19(+2.78%)
Jan 20, 2017
6.952
6.991
6.917
6.957
121,234
+0.01(+0.16%)
Jan 19, 2017
7.014
7.037
6.918
6.946
144,556
-0.07(-1.05%)
Jan 18, 2017
6.969
7.031
6.969
7.020
177,071
+0.05(+0.65%)
Jan 17, 2017
6.986
7.003
6.957
6.974
130,345
+0.01(+0.16%)
Jan 13, 2017
6.963
6.963
6.963
0
+0.01(+0.08%)
Jan 12, 2017
6.991
7.008
6.952
6.957
143,212
-0.03(-0.49%)
Jan 11, 2017
7.076
7.082
6.991
6.991
158,690
-0.08(-1.12%)
Jan 10, 2017
7.116
7.116
7.048
7.070
136,618
-0.05(-0.64%)
Jan 09, 2017
7.127
7.132
7.082
7.116
139,968
-0.02(-0.32%)
Jan 06, 2017
7.059
7.161
7.059
7.138
167,219
+0.05(+0.72%)
Jan 05, 2017
7.031
7.099
6.991
7.087
111,457
+0.05(+0.64%)
Jan 04, 2017
6.957
7.053
6.946
7.042
117,194
+0.11(+1.63%)
Jan 03, 2017
6.872
6.940
6.867
6.929
141,612
+0.08(+1.24%)
Dec 30, 2016
6.844
6.844
6.844
0
+0.07(+1.00%)
Dec 29, 2016
6.725
6.776
6.697
6.776
174,501
+0.09(+1.35%)
Dec 28, 2016
6.748
6.759
6.669
6.686
189,122
-0.06(-0.92%)
Dec 27, 2016
6.720
6.776
6.720
6.748
177,963
+0.01(+0.17%)
Dec 23, 2016
6.737
6.737
6.737
0
-0.01(-0.08%)
Dec 22, 2016
6.691
6.743
6.686
6.742
158,317
+0.03(+0.42%)
Dec 21, 2016
6.742
6.782
6.703
6.714
153,120
-0.03(-0.50%)
Dec 20, 2016
6.742
6.799
6.729
6.748
226,452
-0.01(-0.17%)
Dec 19, 2016
6.737
6.815
6.725
6.759
142,823
+0.02(+0.34%)
Dec 16, 2016
6.674
6.754
6.674
6.737
203,320
+0.11(+1.62%)
Dec 15, 2016
6.686
6.714
6.618
6.629
277,074
-0.07(-1.01%)
Dec 14, 2016
6.793
6.802
6.674
6.697
193,628
-0.10(-1.42%)
Dec 13, 2016
6.816
6.833
6.754
6.793
185,591
-0.02(-0.33%)
Dec 12, 2016
6.765
6.827
6.765
6.816
195,200
+0.01(+0.17%)
Dec 09, 2016
6.839
6.884
6.793
6.805
194,620
-0.03(-0.50%)
Dec 08, 2016
6.833
6.867
6.805
6.839
114,237
-0.01(-0.19%)
Dec 07, 2016
6.816
6.867
6.791
6.851
150,921
+0.07(+1.10%)
Dec 06, 2016
6.749
6.815
6.743
6.777
117,398
+0.01(+0.17%)
Dec 05, 2016
6.709
6.777
6.709
6.765
122,032
+0.06(+0.84%)
Dec 02, 2016
6.625
6.709
6.625
6.709
146,767
+0.10(+1.44%)
Dec 01, 2016
6.664
6.687
6.586
6.614
148,637
-0.07(-1.01%)
Nov 30, 2016
6.715
6.794
6.676
6.681
165,336
-0.08(-1.25%)
Nov 29, 2016
6.743
6.829
6.743
6.765
180,936
+0.02(+0.33%)
Nov 28, 2016
6.743
6.775
6.737
6.743
190,896
+0.00(+0.00%)
Nov 25, 2016
6.732
6.850
6.732
6.743
52,151
+0.02(+0.25%)
Nov 23, 2016
6.726
6.726
6.726
0
-0.03(-0.42%)
Nov 22, 2016
6.709
6.754
6.670
6.754
121,827
+0.09(+1.35%)
Nov 21, 2016
6.709
6.715
6.654
6.664
196,686
-0.01(-0.08%)
Nov 18, 2016
6.659
6.681
6.535
6.670
133,738
-0.01(-0.17%)
Nov 17, 2016
6.653
6.788
6.614
6.681
168,397
+0.02(+0.25%)
Nov 16, 2016
6.676
6.687
6.614
6.664
114,417
-0.03(-0.42%)
Nov 15, 2016
6.748
6.748
6.631
6.692
148,319
+0.02(+0.33%)
Nov 14, 2016
6.586
6.698
6.547
6.670
113,200
+0.08(+1.19%)
Nov 11, 2016
6.536
6.660
6.536
6.592
166,597
+0.02(+0.25%)
Nov 10, 2016
6.748
6.748
6.564
6.575
260,655
-0.18(-2.73%)
Nov 09, 2016
6.676
6.815
6.653
6.759
358,199
-0.08(-1.14%)
Nov 08, 2016
6.787
6.860
6.731
6.838
215,036
+0.06(+0.82%)
Nov 07, 2016
6.598
6.815
6.598
6.782
542,139
+0.24(+3.68%)
Nov 04, 2016
6.508
6.558
6.503
6.541
137,878
+0.02(+0.34%)
Nov 03, 2016
6.592
6.598
6.497
6.519
193,184
-0.07(-1.10%)
Nov 02, 2016
6.676
6.681
6.570
6.592
146,379
-0.08(-1.25%)
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.