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 -0.15 (-1.30%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Nov 01, 2016 6.826 6.845 6.653 6.676 155,401 -0.12(-1.73%)
Oct 31, 2016 6.737 6.798 6.698 6.793 121,689 +0.07(+1.08%)
Oct 28, 2016 6.642 6.737 6.525 6.720 139,272 +0.05(+0.75%)
Oct 27, 2016 6.821 6.843 6.681 6.670 171,850 -0.15(-2.21%)
Oct 26, 2016 6.877 6.877 6.765 6.821 137,786 -0.08(-1.13%)
Oct 25, 2016 6.910 6.938 6.874 6.899 107,068 -0.04(-0.57%)
Oct 24, 2016 6.910 6.999 6.910 6.938 189,108 +0.01(+0.16%)
Oct 21, 2016 6.849 6.927 6.849 6.927 132,603 +0.03(+0.49%)
Oct 20, 2016 6.910 6.940 6.846 6.893 177,249 -0.03(-0.40%)
Oct 19, 2016 6.927 6.944 6.883 6.921 166,136 +0.01(+0.16%)
Oct 18, 2016 6.927 6.966 6.888 6.910 155,931 +0.03(+0.41%)
Oct 17, 2016 6.960 6.963 6.849 6.882 124,157 -0.07(-1.04%)
Oct 14, 2016 6.971 7.015 6.927 6.954 132,695 -0.04(-0.56%)
Oct 13, 2016 6.960 6.998 6.910 6.993 136,810 +0.02(+0.32%)
Oct 12, 2016 6.904 6.982 6.904 6.971 112,806 +0.03(+0.40%)
Oct 11, 2016 6.988 6.988 6.899 6.943 124,707 -0.07(-1.03%)
Oct 10, 2016 6.949 7.015 6.949 7.015 86,517 +0.05(+0.72%)
Oct 07, 2016 6.999 7.028 6.904 6.965 106,980 -0.02(-0.24%)
Oct 06, 2016 6.988 7.015 6.938 6.982 151,882 -0.03(-0.40%)
Oct 05, 2016 7.082 7.087 6.988 7.010 319,823 -0.07(-1.02%)
Oct 04, 2016 7.198 7.198 7.021 7.082 194,581 -0.14(-2.00%)
Oct 03, 2016 7.270 7.298 7.182 7.226 220,062 -0.08(-1.14%)
Sep 30, 2016 7.309 7.359 7.265 7.309 177,177 +0.02(+0.30%)
Sep 29, 2016 7.342 7.354 7.248 7.287 138,893 -0.07(-0.98%)
Sep 28, 2016 7.331 7.403 7.320 7.359 133,996 +0.01(+0.08%)
Sep 27, 2016 7.387 7.420 7.326 7.354 100,717 -0.02(-0.30%)
Sep 26, 2016 7.370 7.405 7.359 7.376 90,766 -0.01(-0.08%)
Sep 23, 2016 7.365 7.403 7.304 7.381 146,247 +0.02(+0.23%)
Sep 22, 2016 7.365 7.417 7.326 7.365 171,387 +0.08(+1.07%)
Sep 21, 2016 7.243 7.293 7.209 7.287 205,664 +0.02(+0.31%)
Sep 20, 2016 7.354 7.354 7.232 7.265 127,336 -0.02(-0.30%)
Sep 19, 2016 7.254 7.287 7.222 7.287 60,998 +0.08(+1.13%)
Sep 16, 2016 7.227 7.261 7.184 7.205 80,132 -0.02(-0.23%)
Sep 15, 2016 7.205 7.309 7.205 7.222 94,733 -0.02(-0.30%)
Sep 14, 2016 7.254 7.276 7.086 7.243 104,716 +0.01(+0.15%)
Sep 13, 2016 7.363 7.363 7.211 7.233 91,948 -0.17(-2.28%)
Sep 12, 2016 7.303 7.450 7.298 7.401 95,749 +0.07(+0.97%)
Sep 09, 2016 7.527 7.527 7.298 7.331 140,114 -0.25(-3.30%)
Sep 08, 2016 7.592 7.619 7.527 7.581 154,443 -0.01(-0.14%)
Sep 07, 2016 7.538 7.614 7.516 7.592 114,912 +0.06(+0.80%)
Sep 06, 2016 7.516 7.538 7.472 7.532 82,159 +0.06(+0.80%)
Sep 02, 2016 7.483 7.472 7.472 7.472 82,259 +0.02(+0.29%)
Sep 01, 2016 7.467 7.483 7.407 7.450 97,252 +0.01(+0.07%)
Aug 31, 2016 7.440 7.497 7.418 7.445 67,378 +0.00(+0.00%)
Aug 30, 2016 7.445 7.450 7.396 7.445 101,479 +0.00(+0.00%)
Aug 29, 2016 7.418 7.510 7.418 7.445 134,357 +0.04(+0.51%)
Aug 26, 2016 7.478 7.525 7.391 7.407 105,240 -0.05(-0.73%)
Aug 25, 2016 7.440 7.532 7.434 7.461 166,886 -0.01(-0.07%)
Aug 24, 2016 7.527 7.527 7.423 7.467 118,653 -0.06(-0.80%)
Aug 23, 2016 7.565 7.570 7.472 7.527 117,762 +0.02(+0.29%)
Aug 22, 2016 7.499 7.554 7.472 7.505 63,198 +0.00(+0.00%)
Aug 19, 2016 7.489 7.538 7.489 7.505 63,846 -0.01(-0.15%)
Aug 18, 2016 7.554 7.592 7.483 7.516 84,482 -0.07(-0.86%)
Aug 17, 2016 7.581 7.596 7.500 7.581 72,817 +0.04(+0.51%)
Aug 16, 2016 7.614 7.630 7.543 7.543 75,413 -0.08(-1.00%)
Aug 15, 2016 7.608 7.717 7.603 7.619 69,690 +0.02(+0.21%)
Aug 12, 2016 7.652 7.734 7.592 7.603 143,106 -0.02(-0.24%)
Aug 11, 2016 7.636 7.663 7.565 7.621 114,617 -0.02(-0.26%)
Aug 10, 2016 7.685 7.712 7.581 7.641 189,691 -0.04(-0.50%)
Aug 09, 2016 7.674 7.743 7.627 7.679 90,841 +0.03(+0.36%)
Aug 08, 2016 7.695 7.723 7.652 7.652 73,864 -0.05(-0.64%)
Aug 05, 2016 7.706 7.728 7.657 7.701 89,370 -0.03(-0.35%)
Aug 04, 2016 7.695 7.734 7.625 7.728 121,640 +0.01(+0.07%)
Aug 03, 2016 7.657 7.734 7.614 7.723 100,416 +0.05(+0.64%)
Aug 02, 2016 7.717 7.717 7.625 7.674 101,898 -0.04(-0.49%)
Aug 01, 2016 7.712 7.745 7.668 7.712 128,351 +0.01(+0.14%)
Jul 29, 2016 7.734 7.766 7.663 7.701 95,422 -0.03(-0.42%)
Jul 28, 2016 7.706 7.750 7.666 7.734 128,232 +0.06(+0.78%)
Jul 27, 2016 7.614 7.734 7.543 7.674 68,166 +0.03(+0.43%)
Jul 26, 2016 7.619 7.723 7.598 7.641 78,542 +0.06(+0.79%)
Jul 25, 2016 7.690 7.690 7.551 7.581 91,779 -0.10(-1.35%)
Jul 22, 2016 7.576 7.734 7.576 7.685 144,118 +0.11(+1.44%)
Jul 21, 2016 7.597 7.625 7.538 7.576 125,843 -0.02(-0.29%)
Jul 20, 2016 7.581 7.625 7.554 7.597 155,484 +0.02(+0.29%)
Jul 19, 2016 7.494 7.581 7.478 7.576 96,123 +0.07(+0.87%)
Jul 18, 2016 7.478 7.538 7.478 7.510 131,678 +0.05(+0.66%)
Jul 15, 2016 7.369 7.532 7.314 7.461 158,330 +0.06(+0.81%)
Jul 14, 2016 7.494 7.532 7.380 7.401 97,849 -0.07(-0.95%)
Jul 13, 2016 7.510 7.532 7.459 7.472 121,321 -0.04(-0.58%)
Jul 12, 2016 7.548 7.581 7.516 7.516 151,204 -0.04(-0.50%)
Jul 11, 2016 7.565 7.610 7.505 7.554 134,133 +0.01(+0.14%)
Jul 08, 2016 7.554 7.573 7.543 7.543 107,999 +0.00(+0.00%)
Jul 07, 2016 7.565 7.638 7.523 7.543 96,793 -0.02(-0.29%)
Jul 06, 2016 7.597 7.625 7.527 7.565 112,799 -0.01(-0.14%)
Jul 05, 2016 7.657 7.674 7.548 7.576 110,735 -0.14(-1.83%)
Jul 01, 2016 7.625 7.717 7.717 7.717 148,176 +0.10(+1.29%)
Jun 30, 2016 7.690 7.712 7.557 7.619 163,179 -0.05(-0.71%)
Jun 29, 2016 7.516 7.679 7.456 7.674 87,045 +0.23(+3.07%)
Jun 28, 2016 7.325 7.543 7.320 7.445 135,945 +0.14(+1.86%)
Jun 27, 2016 7.276 7.369 7.189 7.309 213,572 +0.04(+0.60%)
Jun 24, 2016 7.178 7.265 7.140 7.265 85,187 -0.04(-0.60%)
Jun 23, 2016 7.271 7.338 7.254 7.309 76,343 +0.06(+0.76%)
Jun 22, 2016 7.227 7.287 7.222 7.254 82,224 +0.02(+0.29%)
Jun 21, 2016 7.341 7.341 7.200 7.233 86,959 -0.09(-1.26%)
Jun 20, 2016 7.325 7.389 7.271 7.325 67,520 +0.05(+0.67%)
Jun 17, 2016 7.271 7.346 7.244 7.276 100,977 +0.01(+0.07%)
Jun 16, 2016 7.174 7.281 7.073 7.271 93,962 +0.07(+0.97%)
Jun 15, 2016 7.121 7.281 7.100 7.201 121,463 +0.08(+1.13%)
Jun 14, 2016 7.110 7.132 7.085 7.121 95,981 +0.03(+0.45%)
Jun 13, 2016 7.073 7.148 7.061 7.089 86,824 +0.03(+0.38%)
Jun 10, 2016 7.030 7.084 7.009 7.062 128,105 +0.02(+0.23%)
Jun 09, 2016 7.035 7.062 7.009 7.046 168,323 +0.01(+0.08%)
Jun 08, 2016 7.009 7.051 6.993 7.041 166,752 +0.04(+0.61%)
Jun 07, 2016 6.966 7.009 6.966 6.998 91,216 +0.04(+0.62%)
Jun 06, 2016 7.025 7.025 6.934 6.955 210,272 -0.04(-0.61%)
Jun 03, 2016 6.977 7.041 6.955 6.998 66,995 +0.05(+0.69%)
Jun 02, 2016 6.944 7.057 6.928 6.950 203,001 +0.00(+0.00%)
Jun 01, 2016 6.944 6.993 6.944 6.950 142,266 -0.02(-0.31%)
May 31, 2016 6.977 7.009 6.939 6.971 236,971 -0.03(-0.38%)
May 27, 2016 6.960 6.998 6.998 6.998 60,372 +0.06(+0.93%)
May 26, 2016 6.939 6.950 6.912 6.934 38,539 +0.01(+0.08%)
May 25, 2016 6.998 7.025 6.923 6.928 171,744 -0.07(-1.01%)
May 24, 2016 6.998 7.046 6.987 6.999 146,081 +0.04(+0.63%)
May 23, 2016 6.896 6.987 6.875 6.955 168,871 +0.08(+1.17%)
May 20, 2016 6.843 6.875 6.843 6.875 57,959 +0.06(+0.84%)
May 19, 2016 6.870 6.870 6.789 6.817 90,179 -0.07(-1.07%)
May 18, 2016 6.934 6.939 6.856 6.891 166,731 -0.04(-0.62%)
May 17, 2016 7.035 7.035 6.923 6.934 120,775 -0.12(-1.74%)
May 16, 2016 6.971 7.078 6.971 7.057 88,033 +0.04(+0.53%)
May 13, 2016 7.084 7.084 6.971 7.019 68,761 -0.06(-0.83%)
May 12, 2016 7.073 7.078 6.995 7.078 56,744 +0.02(+0.30%)
May 11, 2016 7.158 7.322 7.003 7.057 123,661 -0.11(-1.57%)
May 10, 2016 7.174 7.245 7.132 7.169 56,793 +0.01(+0.15%)
May 09, 2016 7.110 7.158 7.105 7.158 98,375 +0.05(+0.75%)
May 06, 2016 7.035 7.105 7.021 7.105 34,113 +0.06(+0.91%)
May 05, 2016 7.009 7.051 6.998 7.041 61,428 +0.01(+0.15%)
May 04, 2016 6.966 7.035 6.955 7.030 165,899 +0.06(+0.92%)
May 03, 2016 6.966 6.998 6.928 6.966 47,034 -0.02(-0.23%)
May 02, 2016 6.939 6.987 6.939 6.982 57,957 +0.04(+0.62%)
Apr 29, 2016 6.918 6.944 6.875 6.939 85,854 +0.01(+0.15%)
Apr 28, 2016 6.891 7.014 6.891 6.928 72,753 -0.00(-0.04%)
Apr 27, 2016 6.923 6.955 6.907 6.931 34,722 +0.01(+0.20%)
Apr 26, 2016 6.891 6.955 6.891 6.917 78,680 +0.03(+0.46%)
Apr 25, 2016 6.886 6.993 6.848 6.885 102,469 +0.01(+0.15%)
Apr 22, 2016 6.870 6.912 6.822 6.875 70,931 +0.02(+0.31%)
Apr 21, 2016 7.030 7.041 6.832 6.853 234,803 -0.15(-2.21%)
Apr 20, 2016 7.142 7.142 6.993 7.008 161,159 -0.12(-1.66%)
Apr 19, 2016 7.073 7.153 7.051 7.126 98,635 +0.06(+0.89%)
Apr 18, 2016 7.009 7.076 7.006 7.063 92,985 +0.07(+0.94%)
Apr 15, 2016 6.987 7.018 6.971 6.998 108,065 +0.02(+0.23%)
Apr 14, 2016 7.009 7.019 6.966 6.982 71,245 -0.03(-0.38%)
Apr 13, 2016 6.993 7.026 6.937 7.009 168,647 +0.02(+0.31%)
Apr 12, 2016 6.950 6.987 6.903 6.987 84,570 +0.07(+1.08%)
Apr 11, 2016 6.944 6.944 6.896 6.912 66,847 -0.02(-0.31%)
Apr 08, 2016 6.944 6.966 6.907 6.934 52,612 +0.02(+0.23%)
Apr 07, 2016 6.923 7.003 6.891 6.918 48,451 -0.04(-0.54%)
Apr 06, 2016 6.998 7.009 6.939 6.955 71,325 -0.06(-0.84%)
Apr 05, 2016 6.960 7.046 6.955 7.014 97,416 +0.03(+0.38%)
Apr 04, 2016 6.998 6.998 6.966 6.987 73,078 +0.01(+0.15%)
Apr 01, 2016 6.971 7.009 6.966 6.977 140,918 -0.03(-0.38%)
Mar 31, 2016 6.971 7.084 6.864 7.003 166,337 +0.06(+0.93%)
Mar 30, 2016 6.902 6.939 6.875 6.939 84,647 +0.07(+1.09%)
Mar 29, 2016 6.811 6.966 6.811 6.864 109,128 +0.05(+0.79%)
Mar 28, 2016 6.784 6.832 6.779 6.811 64,892 +0.09(+1.27%)
Mar 24, 2016 6.768 6.725 6.725 6.725 114,390 -0.04(-0.63%)
Mar 23, 2016 6.757 6.827 6.752 6.768 53,911 +0.01(+0.15%)
Mar 22, 2016 6.805 6.848 6.698 6.758 72,090 -0.05(-0.78%)
Mar 21, 2016 6.773 6.832 6.749 6.811 89,863 +0.01(+0.09%)
Mar 18, 2016 6.827 6.837 6.746 6.805 59,931 -0.01(-0.09%)
Mar 17, 2016 6.721 6.848 6.716 6.811 84,671 +0.08(+1.17%)
Mar 16, 2016 6.732 6.790 6.648 6.732 107,647 +0.01(+0.08%)
Mar 15, 2016 6.643 6.748 6.643 6.727 89,377 +0.08(+1.26%)
Mar 14, 2016 6.616 6.656 6.590 6.643 50,065 +0.01(+0.16%)
Mar 11, 2016 6.564 6.742 6.564 6.632 84,469 +0.13(+1.94%)
Mar 10, 2016 6.632 6.667 6.490 6.506 117,007 -0.09(-1.30%)
Mar 09, 2016 6.564 6.626 6.517 6.592 69,170 +0.05(+0.75%)
Mar 08, 2016 6.553 6.564 6.532 6.543 93,909 +0.00(+0.00%)
Mar 07, 2016 6.501 6.553 6.448 6.543 74,428 +0.02(+0.32%)
Mar 04, 2016 6.496 6.553 6.490 6.522 50,558 +0.00(+0.00%)
Mar 03, 2016 6.454 6.522 6.448 6.522 50,572 +0.10(+1.50%)
Mar 02, 2016 6.391 6.475 6.364 6.426 99,316 +0.03(+0.47%)
Mar 01, 2016 6.291 6.393 6.265 6.396 68,385 +0.11(+1.75%)
Feb 29, 2016 6.286 6.317 6.249 6.286 49,024 -0.01(-0.17%)
Feb 26, 2016 6.249 6.296 6.238 6.296 40,797 +0.03(+0.42%)
Feb 25, 2016 6.175 6.270 6.175 6.270 74,828 +0.10(+1.62%)
Feb 24, 2016 6.160 6.175 6.144 6.170 78,031 -0.01(-0.17%)
Feb 23, 2016 6.133 6.202 6.126 6.181 56,104 +0.03(+0.42%)
Feb 22, 2016 6.133 6.175 6.112 6.155 47,218 +0.08(+1.39%)
Feb 19, 2016 6.039 6.086 6.023 6.070 56,856 +0.03(+0.43%)
Feb 18, 2016 6.076 6.076 6.018 6.044 80,984 +0.02(+0.26%)
Feb 17, 2016 5.997 6.049 5.989 6.028 92,972 +0.09(+1.50%)
Feb 16, 2016 5.913 5.965 5.839 5.939 122,757 +0.04(+0.62%)
Feb 12, 2016 5.813 5.902 5.902 5.902 63,605 +0.13(+2.18%)
Feb 11, 2016 5.781 5.801 5.734 5.776 92,323 -0.09(-1.52%)
Feb 10, 2016 5.907 5.955 5.860 5.866 76,204 -0.01(-0.09%)
Feb 09, 2016 5.871 5.923 5.845 5.871 70,084 -0.07(-1.15%)
Feb 08, 2016 6.107 6.128 5.897 5.939 99,045 -0.20(-3.25%)
Feb 05, 2016 6.312 6.312 6.139 6.139 93,803 -0.16(-2.50%)
Feb 04, 2016 6.233 6.322 6.207 6.296 94,363 +0.02(+0.33%)
Feb 03, 2016 6.270 6.301 6.207 6.275 96,659 +0.03(+0.50%)
Feb 02, 2016 6.296 6.296 6.202 6.244 113,140 -0.08(-1.25%)
Feb 01, 2016 6.238 6.354 6.202 6.322 128,725 +0.08(+1.20%)
Jan 29, 2016 6.144 6.259 6.139 6.247 71,918 +0.12(+2.03%)
Jan 28, 2016 6.181 6.186 6.118 6.123 77,779 +0.01(+0.17%)
Jan 27, 2016 6.160 6.170 6.102 6.112 88,413 -0.07(-1.19%)
Jan 26, 2016 6.139 6.208 6.139 6.186 80,141 +0.09(+1.55%)
Jan 25, 2016 6.170 6.170 6.089 6.091 67,867 -0.09(-1.44%)
Jan 22, 2016 5.965 6.181 5.965 6.181 61,872 +0.30(+5.09%)
Jan 21, 2016 5.897 5.981 5.881 5.881 133,648 +0.01(+0.18%)
Jan 20, 2016 6.007 6.095 5.682 5.871 269,360 -0.16(-2.70%)
Jan 19, 2016 6.144 6.144 6.034 6.034 136,891 -0.04(-0.61%)
Jan 15, 2016 6.123 6.070 6.070 6.070 157,871 -0.11(-1.70%)
Jan 14, 2016 6.202 6.225 6.170 6.175 157,736 -0.02(-0.25%)
Jan 13, 2016 6.317 6.338 6.186 6.191 149,027 -0.10(-1.59%)
Jan 12, 2016 6.364 6.364 6.291 6.291 105,389 -0.04(-0.58%)
Jan 11, 2016 6.359 6.406 6.328 6.328 163,746 -0.01(-0.08%)
Jan 08, 2016 6.475 6.490 6.333 6.333 101,664 -0.07(-1.15%)
Jan 07, 2016 6.490 6.511 6.406 6.406 111,629 -0.14(-2.17%)
Jan 06, 2016 6.543 6.590 6.522 6.548 134,727 -0.02(-0.32%)
Jan 05, 2016 6.564 6.601 6.564 6.569 86,280 +0.03(+0.40%)
Jan 04, 2016 6.585 6.585 6.517 6.543 243,234 -0.07(-1.11%)
Dec 31, 2015 6.643 6.616 6.616 6.616 260,326 +0.01(+0.08%)
Dec 30, 2015 6.611 6.627 6.601 6.611 88,065 -0.02(-0.24%)
Dec 29, 2015 6.569 6.632 6.569 6.627 62,186 +0.08(+1.20%)
Dec 28, 2015 6.532 6.569 6.496 6.548 174,452 +0.02(+0.24%)
Dec 24, 2015 6.490 6.532 6.532 6.532 105,882 +0.04(+0.57%)
Dec 23, 2015 6.427 6.496 6.427 6.496 112,808 +0.06(+0.98%)
Dec 22, 2015 6.380 6.448 6.380 6.433 167,991 +0.06(+0.91%)
Dec 21, 2015 6.417 6.442 6.349 6.375 128,843 +0.02(+0.33%)
Dec 18, 2015 6.454 6.469 6.343 6.354 254,683 -0.13(-1.94%)
Dec 17, 2015 6.522 6.538 6.464 6.480 210,860 -0.01(-0.12%)
Dec 16, 2015 6.355 6.503 6.355 6.488 157,110 +0.15(+2.33%)
Dec 15, 2015 6.345 6.365 6.309 6.340 113,060 +0.04(+0.57%)
Dec 14, 2015 6.289 6.320 6.259 6.304 100,347 +0.01(+0.16%)
Dec 11, 2015 6.304 6.335 6.289 6.294 90,281 -0.03(-0.48%)
Dec 10, 2015 6.355 6.391 6.320 6.325 83,412 -0.04(-0.56%)
Dec 09, 2015 6.360 6.396 6.335 6.360 109,808 -0.05(-0.79%)
Dec 08, 2015 6.371 6.411 6.371 6.411 158,869 +0.01(+0.08%)
Dec 07, 2015 6.391 6.422 6.360 6.406 232,259 +0.02(+0.24%)
Dec 04, 2015 6.335 6.416 6.335 6.391 74,811 +0.05(+0.72%)
Dec 03, 2015 6.427 6.428 6.335 6.345 253,315 -0.07(-1.11%)
Dec 02, 2015 6.503 6.518 6.416 6.416 138,566 -0.10(-1.49%)
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.