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 )

11.36 +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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 6.235 6.258 6.205 6.249 61,390 +0.04(+0.72%)
Nov 29, 2006 6.178 6.252 6.178 6.205 40,139 +0.04(+0.58%)
Nov 28, 2006 6.113 6.169 6.104 6.169 41,826 +0.05(+0.77%)
Nov 27, 2006 6.160 6.160 6.095 6.122 42,163 -0.03(-0.48%)
Nov 24, 2006 6.122 6.152 6.089 6.152 20,238 +0.05(+0.78%)
Nov 22, 2006 6.181 6.181 6.092 6.104 90,736 -0.06(-0.96%)
Nov 21, 2006 6.104 6.187 6.066 6.163 86,688 +0.10(+1.66%)
Nov 20, 2006 5.959 6.107 5.959 6.063 64,763 +0.15(+2.45%)
Nov 17, 2006 5.920 5.959 5.909 5.917 75,557 -0.02(-0.30%)
Nov 16, 2006 5.820 5.992 5.820 5.935 169,329 +0.14(+2.40%)
Nov 15, 2006 5.799 5.828 5.781 5.796 58,017 -0.01(-0.20%)
Nov 14, 2006 5.725 5.814 5.725 5.808 47,898 +0.09(+1.66%)
Nov 13, 2006 5.654 5.713 5.654 5.713 20,913 -0.01(-0.10%)
Nov 10, 2006 5.707 5.728 5.671 5.719 45,536 +0.01(+0.21%)
Nov 09, 2006 5.680 5.719 5.668 5.707 38,790 +0.04(+0.73%)
Nov 08, 2006 5.722 5.722 5.648 5.665 63,751 -0.05(-0.93%)
Nov 07, 2006 5.781 5.797 5.716 5.719 40,814 -0.04(-0.67%)
Nov 06, 2006 5.713 5.834 5.707 5.757 88,375 +0.07(+1.25%)
Nov 03, 2006 5.852 5.852 5.648 5.686 99,169 -0.15(-2.59%)
Nov 02, 2006 5.953 5.953 5.817 5.837 48,572 -0.11(-1.80%)
Nov 01, 2006 5.959 5.977 5.932 5.944 51,271 -0.01(-0.10%)
Oct 31, 2006 5.968 5.971 5.929 5.950 36,429 +0.00(+0.05%)
Oct 30, 2006 5.944 5.947 5.903 5.947 22,599 +0.03(+0.50%)
Oct 27, 2006 5.929 5.947 5.914 5.917 165,282 -0.01(-0.25%)
Oct 26, 2006 6.003 6.027 5.917 5.932 143,019 -0.04(-0.69%)
Oct 25, 2006 5.914 5.974 5.903 5.974 47,898 +0.06(+1.00%)
Oct 24, 2006 5.906 5.914 5.879 5.914 40,814 +0.02(+0.35%)
Oct 23, 2006 5.879 5.897 5.879 5.894 27,996 +0.02(+0.40%)
Oct 20, 2006 5.885 5.903 5.870 5.870 45,536 -0.02(-0.40%)
Oct 19, 2006 5.870 5.914 5.870 5.894 45,199 +0.01(+0.10%)
Oct 18, 2006 5.885 5.900 5.876 5.888 27,996 +0.01(+0.25%)
Oct 17, 2006 5.861 5.873 5.843 5.873 117,383 +0.00(+0.00%)
Oct 16, 2006 5.817 5.885 5.817 5.873 56,330 +0.02(+0.35%)
Oct 13, 2006 5.858 5.885 5.843 5.852 136,947 -0.02(-0.30%)
Oct 12, 2006 5.876 5.891 5.858 5.870 22,937 +0.02(+0.35%)
Oct 11, 2006 5.846 5.876 5.846 5.849 37,778 -0.04(-0.60%)
Oct 10, 2006 5.900 5.909 5.885 5.885 16,528 -0.01(-0.25%)
Oct 09, 2006 5.870 5.914 5.870 5.900 28,334 -0.01(-0.10%)
Oct 06, 2006 5.864 5.909 5.864 5.906 41,489 +0.02(+0.40%)
Oct 05, 2006 5.923 5.938 5.864 5.882 68,811 -0.04(-0.70%)
Oct 04, 2006 5.911 5.923 5.888 5.923 42,501 +0.01(+0.25%)
Oct 03, 2006 5.861 5.914 5.861 5.909 34,405 +0.03(+0.55%)
Oct 02, 2006 5.879 5.879 5.855 5.876 22,262 +0.02(+0.35%)
Sep 29, 2006 5.855 5.870 5.840 5.855 28,334 +0.01(+0.10%)
Sep 28, 2006 5.882 5.894 5.834 5.849 22,937 -0.02(-0.30%)
Sep 27, 2006 5.840 5.867 5.825 5.867 30,695 +0.04(+0.71%)
Sep 26, 2006 5.855 5.867 5.778 5.825 74,545 -0.03(-0.51%)
Sep 25, 2006 5.737 5.855 5.737 5.855 40,477 +0.11(+1.86%)
Sep 22, 2006 5.707 5.748 5.692 5.748 45,536 -0.00(-0.05%)
Sep 21, 2006 5.825 5.849 5.751 5.751 62,065 -0.06(-1.07%)
Sep 20, 2006 5.737 5.867 5.737 5.814 103,216 +0.04(+0.67%)
Sep 19, 2006 5.751 5.823 5.751 5.775 43,850 +0.02(+0.41%)
Sep 18, 2006 5.811 5.825 5.737 5.751 49,247 -0.07(-1.27%)
Sep 15, 2006 5.834 5.837 5.809 5.825 19,901 +0.01(+0.10%)
Sep 14, 2006 5.781 5.846 5.775 5.820 45,199 +0.04(+0.72%)
Sep 13, 2006 5.689 5.784 5.689 5.778 32,719 +0.05(+0.83%)
Sep 12, 2006 5.722 5.742 5.686 5.731 22,599 +0.03(+0.52%)
Sep 11, 2006 5.763 5.763 5.701 5.701 37,441 -0.01(-0.10%)
Sep 08, 2006 5.662 5.707 5.662 5.707 46,886 +0.03(+0.57%)
Sep 07, 2006 5.668 5.692 5.633 5.674 61,053 -0.01(-0.10%)
Sep 06, 2006 5.677 5.701 5.648 5.680 40,139 +0.01(+0.21%)
Sep 05, 2006 5.651 5.683 5.651 5.668 29,683 -0.00(-0.05%)
Sep 01, 2006 5.671 5.674 5.633 5.671 53,295 +0.04(+0.68%)
Aug 31, 2006 5.603 5.657 5.603 5.633 15,853 +0.03(+0.48%)
Aug 30, 2006 5.591 5.633 5.585 5.606 52,957 -0.01(-0.16%)
Aug 29, 2006 5.550 5.615 5.550 5.615 39,127 +0.06(+1.12%)
Aug 28, 2006 5.562 5.574 5.544 5.553 38,116 +0.01(+0.16%)
Aug 25, 2006 5.529 5.574 5.529 5.544 37,104 +0.01(+0.27%)
Aug 24, 2006 5.514 5.568 5.514 5.529 51,608 -0.03(-0.59%)
Aug 23, 2006 5.559 5.565 5.514 5.562 49,921 +0.00(+0.05%)
Aug 22, 2006 5.538 5.559 5.506 5.559 45,874 +0.04(+0.64%)
Aug 21, 2006 5.488 5.553 5.488 5.523 51,271 +0.01(+0.16%)
Aug 18, 2006 5.505 5.520 5.479 5.514 65,438 +0.04(+0.65%)
Aug 17, 2006 5.490 5.490 5.440 5.479 56,330 +0.00(+0.00%)
Aug 16, 2006 5.473 5.479 5.434 5.479 42,838 +0.04(+0.65%)
Aug 15, 2006 5.410 5.505 5.410 5.443 75,220 +0.03(+0.60%)
Aug 14, 2006 5.375 5.434 5.375 5.410 46,211 -0.00(-0.05%)
Aug 11, 2006 5.443 5.455 5.410 5.413 22,937 -0.06(-1.14%)
Aug 10, 2006 5.428 5.476 5.396 5.476 30,357 +0.04(+0.82%)
Aug 09, 2006 5.485 5.496 5.431 5.431 44,524 -0.07(-1.24%)
Aug 08, 2006 5.508 5.538 5.496 5.499 71,172 -0.04(-0.70%)
Aug 07, 2006 5.499 5.544 5.473 5.538 48,909 +0.02(+0.43%)
Aug 04, 2006 5.410 5.520 5.410 5.514 62,739 +0.10(+1.92%)
Aug 03, 2006 5.393 5.419 5.371 5.410 45,199 +0.00(+0.05%)
Aug 02, 2006 5.372 5.434 5.357 5.407 49,584 +0.04(+0.83%)
Aug 01, 2006 5.324 5.366 5.307 5.363 75,220 +0.03(+0.61%)
Jul 31, 2006 5.342 5.357 5.330 5.330 24,286 +0.00(+0.06%)
Jul 28, 2006 5.354 5.366 5.327 5.327 49,921 +0.02(+0.39%)
Jul 27, 2006 5.301 5.342 5.301 5.307 52,283 -0.02(-0.44%)
Jul 26, 2006 5.313 5.354 5.292 5.330 55,656 +0.01(+0.17%)
Jul 25, 2006 5.313 5.322 5.292 5.322 35,417 +0.00(+0.06%)
Jul 24, 2006 5.253 5.319 5.244 5.319 59,029 +0.06(+1.07%)
Jul 21, 2006 5.307 5.307 5.262 5.262 22,937 -0.05(-0.95%)
Jul 20, 2006 5.289 5.330 5.276 5.313 57,342 +0.03(+0.56%)
Jul 19, 2006 5.221 5.289 5.221 5.283 56,330 +0.09(+1.71%)
Jul 18, 2006 5.164 5.194 5.164 5.194 45,874 +0.04(+0.75%)
Jul 17, 2006 5.188 5.188 5.155 5.155 68,811 -0.03(-0.63%)
Jul 14, 2006 5.212 5.234 5.188 5.188 34,068 -0.08(-1.46%)
Jul 13, 2006 5.265 5.265 5.247 5.265 45,536 +0.01(+0.11%)
Jul 12, 2006 5.265 5.265 5.244 5.259 36,766 -0.01(-0.17%)
Jul 11, 2006 5.265 5.298 5.241 5.268 86,688 +0.02(+0.45%)
Jul 10, 2006 5.233 5.265 5.233 5.244 52,620 +0.03(+0.51%)
Jul 07, 2006 5.173 5.256 5.173 5.218 41,151 +0.00(+0.00%)
Jul 06, 2006 5.188 5.233 5.147 5.218 90,736 +0.01(+0.23%)
Jul 05, 2006 5.188 5.215 5.158 5.206 55,656 +0.01(+0.11%)
Jul 03, 2006 5.147 5.200 5.147 5.200 50,596 +0.05(+1.04%)
Jun 30, 2006 5.120 5.164 5.117 5.147 30,020 +0.05(+0.93%)
Jun 29, 2006 5.049 5.123 5.042 5.099 41,826 +0.05(+1.00%)
Jun 28, 2006 5.010 5.067 5.010 5.049 50,933 +0.03(+0.53%)
Jun 27, 2006 5.013 5.055 5.010 5.022 104,228 -0.01(-0.12%)
Jun 26, 2006 5.058 5.058 5.007 5.028 47,898 +0.01(+0.24%)
Jun 23, 2006 5.028 5.040 5.013 5.016 31,707 -0.06(-1.11%)
Jun 22, 2006 5.078 5.078 5.042 5.072 47,223 -0.01(-0.17%)
Jun 21, 2006 5.055 5.087 5.055 5.081 38,790 +0.04(+0.82%)
Jun 20, 2006 5.058 5.058 5.010 5.040 20,913 -0.02(-0.41%)
Jun 19, 2006 5.084 5.084 5.016 5.061 79,605 -0.02(-0.41%)
Jun 16, 2006 5.052 5.102 5.052 5.081 33,056 +0.00(+0.00%)
Jun 15, 2006 5.013 5.099 5.013 5.081 66,112 +0.07(+1.36%)
Jun 14, 2006 5.022 5.070 5.010 5.013 35,080 -0.05(-1.00%)
Jun 13, 2006 5.158 5.158 5.040 5.064 52,283 -0.09(-1.84%)
Jun 12, 2006 5.179 5.188 5.123 5.158 41,151 -0.04(-0.68%)
Jun 09, 2006 5.155 5.200 5.153 5.194 54,306 +0.04(+0.81%)
Jun 08, 2006 5.233 5.233 5.093 5.153 94,784 -0.08(-1.53%)
Jun 07, 2006 5.236 5.253 5.188 5.233 45,874 -0.02(-0.39%)
Jun 06, 2006 5.233 5.268 5.152 5.253 29,683 -0.01(-0.11%)
Jun 05, 2006 5.265 5.298 5.233 5.259 44,524 +0.00(+0.00%)
Jun 02, 2006 5.247 5.265 5.176 5.259 55,993 +0.05(+1.02%)
Jun 01, 2006 5.084 5.206 5.084 5.206 48,235 +0.10(+1.97%)
May 31, 2006 5.099 5.129 5.078 5.105 29,008 +0.00(+0.06%)
May 30, 2006 5.135 5.164 5.093 5.102 39,127 -0.03(-0.64%)
May 26, 2006 5.132 5.135 5.061 5.135 78,255 +0.07(+1.41%)
May 25, 2006 5.058 5.064 4.998 5.064 75,220 +0.04(+0.83%)
May 24, 2006 5.037 5.040 4.987 5.022 42,838 -0.02(-0.41%)
May 23, 2006 5.007 5.061 5.007 5.043 45,536 +0.08(+1.61%)
May 22, 2006 5.001 5.049 4.963 4.963 56,330 -0.08(-1.53%)
May 19, 2006 5.064 5.067 4.921 5.040 75,220 -0.02(-0.47%)
May 18, 2006 5.120 5.129 4.984 5.064 152,126 -0.05(-1.04%)
May 17, 2006 5.164 5.179 5.102 5.117 68,136 -0.05(-0.92%)
May 16, 2006 5.144 5.176 5.141 5.164 26,984 +0.02(+0.40%)
May 15, 2006 5.158 5.179 5.108 5.144 69,148 -0.01(-0.17%)
May 12, 2006 5.158 5.158 5.116 5.153 31,707 -0.02(-0.40%)
May 11, 2006 5.289 5.303 5.167 5.173 26,984 -0.15(-2.79%)
May 10, 2006 5.295 5.354 5.295 5.322 65,775 -0.02(-0.33%)
May 09, 2006 5.327 5.351 5.327 5.339 33,731 -0.03(-0.55%)
May 08, 2006 5.342 5.381 5.342 5.369 19,563 +0.01(+0.28%)
May 05, 2006 5.322 5.387 5.322 5.354 37,104 +0.03(+0.61%)
May 04, 2006 5.247 5.363 5.247 5.322 53,969 +0.05(+1.01%)
May 03, 2006 5.241 5.283 5.241 5.268 35,417 +0.03(+0.62%)
May 02, 2006 5.333 5.333 5.236 5.236 42,501 -0.10(-1.89%)
May 01, 2006 5.313 5.354 5.304 5.336 37,441 +0.01(+0.28%)
Apr 28, 2006 5.307 5.357 5.307 5.322 23,949 +0.01(+0.22%)
Apr 27, 2006 5.319 5.357 5.307 5.310 39,802 -0.01(-0.17%)
Apr 26, 2006 5.292 5.324 5.289 5.319 42,501 +0.00(+0.00%)
Apr 25, 2006 5.390 5.390 5.283 5.319 52,283 -0.06(-1.16%)
Apr 24, 2006 5.387 5.393 5.360 5.381 19,226 -0.01(-0.11%)
Apr 21, 2006 5.336 5.392 5.336 5.387 57,680 +0.02(+0.44%)
Apr 20, 2006 5.307 5.363 5.307 5.363 40,139 +0.03(+0.56%)
Apr 19, 2006 5.339 5.339 5.292 5.333 79,267 +0.05(+0.95%)
Apr 18, 2006 5.167 5.307 5.167 5.283 109,288 +0.11(+2.06%)
Apr 17, 2006 5.336 5.354 5.161 5.176 100,518 -0.16(-3.00%)
Apr 13, 2006 5.405 5.390 5.324 5.336 69,148 -0.07(-1.26%)
Apr 12, 2006 5.369 5.410 5.369 5.405 36,429 -0.01(-0.11%)
Apr 11, 2006 5.452 5.452 5.381 5.410 33,731 -0.04(-0.82%)
Apr 10, 2006 5.496 5.511 5.434 5.455 50,933 -0.04(-0.81%)
Apr 07, 2006 5.591 5.594 5.499 5.499 60,378 -0.09(-1.64%)
Apr 06, 2006 5.591 5.612 5.571 5.591 43,850 +0.00(+0.00%)
Apr 05, 2006 5.612 5.630 5.574 5.591 54,981 +0.00(+0.05%)
Apr 04, 2006 5.630 5.645 5.585 5.588 25,298 -0.04(-0.79%)
Apr 03, 2006 5.657 5.671 5.624 5.633 35,080 -0.01(-0.26%)
Mar 31, 2006 5.657 5.657 5.627 5.648 25,972 +0.01(+0.16%)
Mar 30, 2006 5.633 5.662 5.633 5.639 35,080 -0.01(-0.21%)
Mar 29, 2006 5.606 5.674 5.606 5.651 34,742 +0.03(+0.47%)
Mar 28, 2006 5.615 5.630 5.594 5.624 22,599 +0.02(+0.37%)
Mar 27, 2006 5.609 5.630 5.579 5.603 32,719 -0.02(-0.42%)
Mar 24, 2006 5.645 5.665 5.591 5.627 60,715 -0.02(-0.42%)
Mar 23, 2006 5.633 5.668 5.633 5.651 39,127 -0.01(-0.21%)
Mar 22, 2006 5.671 5.671 5.639 5.662 34,742 +0.03(+0.58%)
Mar 21, 2006 5.662 5.671 5.630 5.630 39,802 -0.04(-0.78%)
Mar 20, 2006 5.707 5.720 5.665 5.674 41,489 -0.05(-0.93%)
Mar 17, 2006 5.734 5.763 5.728 5.728 28,334 +0.03(+0.57%)
Mar 16, 2006 5.662 5.710 5.662 5.695 58,691 +0.05(+0.95%)
Mar 15, 2006 5.609 5.657 5.606 5.642 42,838 +0.02(+0.42%)
Mar 14, 2006 5.609 5.645 5.600 5.618 60,041 -0.01(-0.11%)
Mar 13, 2006 5.618 5.633 5.612 5.624 55,318 -0.03(-0.47%)
Mar 10, 2006 5.627 5.674 5.627 5.651 34,405 +0.00(+0.05%)
Mar 09, 2006 5.636 5.662 5.621 5.648 66,787 +0.04(+0.74%)
Mar 08, 2006 5.576 5.606 5.562 5.606 42,501 +0.00(+0.05%)
Mar 07, 2006 5.582 5.633 5.574 5.603 46,886 -0.04(-0.74%)
Mar 06, 2006 5.571 5.654 5.556 5.645 59,703 +0.04(+0.79%)
Mar 03, 2006 5.627 5.636 5.585 5.600 31,369 -0.01(-0.26%)
Mar 02, 2006 5.624 5.636 5.591 5.615 22,262 -0.02(-0.37%)
Mar 01, 2006 5.600 5.636 5.594 5.636 47,223 +0.04(+0.64%)
Feb 28, 2006 5.648 5.665 5.588 5.600 52,957 -0.05(-0.84%)
Feb 27, 2006 5.648 5.676 5.642 5.648 31,369 -0.01(-0.10%)
Feb 24, 2006 5.603 5.659 5.603 5.654 48,235 +0.04(+0.63%)
Feb 23, 2006 5.654 5.654 5.618 5.618 35,754 -0.01(-0.26%)
Feb 22, 2006 5.642 5.645 5.550 5.633 89,724 +0.00(+0.00%)
Feb 21, 2006 5.600 5.642 5.597 5.633 52,283 +0.04(+0.64%)
Feb 17, 2006 5.594 5.603 5.588 5.597 21,250 +0.00(+0.05%)
Feb 16, 2006 5.541 5.594 5.541 5.594 56,668 +0.04(+0.80%)
Feb 15, 2006 5.597 5.603 5.544 5.550 77,244 -0.04(-0.64%)
Feb 14, 2006 5.588 5.596 5.556 5.585 20,238 -0.01(-0.26%)
Feb 13, 2006 5.574 5.603 5.574 5.600 34,405 +0.00(+0.05%)
Feb 10, 2006 5.588 5.618 5.588 5.597 41,826 -0.02(-0.32%)
Feb 09, 2006 5.582 5.627 5.579 5.615 34,068 +0.01(+0.11%)
Feb 08, 2006 5.615 5.618 5.594 5.609 22,262 -0.02(-0.37%)
Feb 07, 2006 5.633 5.648 5.618 5.630 29,008 -0.01(-0.11%)
Feb 06, 2006 5.633 5.642 5.627 5.636 29,008 +0.01(+0.16%)
Feb 03, 2006 5.618 5.642 5.591 5.627 43,850 -0.02(-0.31%)
Feb 02, 2006 5.674 5.674 5.630 5.645 39,802 +0.01(+0.21%)
Feb 01, 2006 5.588 5.642 5.588 5.633 41,151 +0.02(+0.42%)
Jan 31, 2006 5.657 5.662 5.591 5.609 46,211 -0.05(-0.84%)
Jan 30, 2006 5.665 5.671 5.633 5.657 47,223 +0.01(+0.16%)
Jan 27, 2006 5.657 5.674 5.621 5.648 111,987 -0.01(-0.16%)
Jan 26, 2006 5.781 5.781 5.609 5.657 127,165 -0.12(-2.05%)
Jan 25, 2006 5.751 5.837 5.737 5.775 58,017 +0.02(+0.41%)
Jan 24, 2006 5.692 5.760 5.692 5.751 26,984 +0.04(+0.62%)
Jan 23, 2006 5.731 5.763 5.654 5.716 91,411 -0.02(-0.41%)
Jan 20, 2006 5.799 5.811 5.740 5.740 15,516 -0.03(-0.51%)
Jan 19, 2006 5.722 5.891 5.722 5.769 46,886 +0.05(+0.83%)
Jan 18, 2006 5.686 5.751 5.674 5.722 46,211 -0.02(-0.41%)
Jan 17, 2006 5.757 5.787 5.742 5.745 48,572 -0.07(-1.12%)
Jan 13, 2006 5.914 5.914 5.757 5.811 41,489 -0.10(-1.75%)
Jan 12, 2006 5.917 5.959 5.870 5.914 39,127 -0.06(-1.04%)
Jan 11, 2006 6.137 6.137 5.929 5.977 42,163 -0.13(-2.14%)
Jan 10, 2006 5.920 6.134 5.920 6.107 152,464 +0.11(+1.78%)
Jan 09, 2006 5.811 6.003 5.811 6.000 143,694 +0.19(+3.27%)
Jan 06, 2006 5.609 5.825 5.609 5.811 142,682 +0.15(+2.62%)
Jan 05, 2006 5.597 5.662 5.576 5.662 49,921 +0.06(+1.06%)
Jan 04, 2006 5.565 5.603 5.532 5.603 60,715 +0.01(+0.16%)
Jan 03, 2006 5.499 5.600 5.499 5.594 135,598 +0.10(+1.83%)
Dec 30, 2005 5.523 5.565 5.452 5.493 62,402 -0.01(-0.27%)
Dec 29, 2005 5.612 5.633 5.488 5.508 70,497 +0.04(+0.70%)
Dec 28, 2005 5.440 5.662 5.440 5.470 54,306 -0.01(-0.27%)
Dec 27, 2005 5.425 5.505 5.425 5.485 30,357 +0.09(+1.65%)
Dec 23, 2005 5.339 5.440 5.339 5.396 40,477 +0.09(+1.62%)
Dec 22, 2005 5.538 5.538 5.292 5.310 76,569 -0.48(-8.29%)
Dec 21, 2005 5.701 5.790 5.701 5.790 56,330 +0.06(+0.98%)
Dec 20, 2005 5.707 5.745 5.707 5.734 35,754 +0.04(+0.73%)
Dec 19, 2005 5.742 5.802 5.692 5.692 71,847 +0.00(+0.05%)
Dec 16, 2005 5.689 5.701 5.668 5.689 25,298 +0.01(+0.16%)
Dec 15, 2005 5.668 5.707 5.665 5.680 43,513 -0.01(-0.13%)
Dec 14, 2005 5.645 5.719 5.645 5.687 18,552 +0.02(+0.44%)
Dec 13, 2005 5.609 5.707 5.609 5.662 46,211 -0.05(-0.83%)
Dec 12, 2005 5.751 5.757 5.707 5.710 58,354 -0.01(-0.16%)
Dec 09, 2005 5.707 5.757 5.707 5.719 21,587 +0.03(+0.47%)
Dec 08, 2005 5.692 5.734 5.686 5.692 31,369 +0.01(+0.16%)
Dec 07, 2005 5.722 5.722 5.668 5.683 79,267 -0.04(-0.67%)
Dec 06, 2005 5.698 5.728 5.677 5.722 80,279 +0.02(+0.42%)
Dec 05, 2005 5.683 5.722 5.651 5.698 53,969 +0.01(+0.26%)
Dec 02, 2005 5.621 5.686 5.621 5.683 40,477 +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.