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
)
11.50
-0.10 (-0.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 30, 2011
4.196
4.238
4.193
4.210
105,920
+0.01(+0.34%)
Dec 29, 2011
4.189
4.220
4.167
4.196
65,716
+0.02(+0.42%)
Dec 28, 2011
4.220
4.220
4.146
4.178
37,417
-0.04(-1.00%)
Dec 27, 2011
4.203
4.220
4.175
4.220
44,818
+0.03(+0.76%)
Dec 23, 2011
4.178
4.206
4.161
4.189
63,835
+0.01(+0.34%)
Dec 21, 2011
4.171
4.175
4.107
4.175
43,044
+0.02(+0.51%)
Dec 20, 2011
4.112
4.157
4.112
4.153
90,804
+0.10(+2.48%)
Dec 19, 2011
4.112
4.153
4.053
4.053
31,252
-0.06(-1.35%)
Dec 16, 2011
4.091
4.146
4.084
4.108
33,616
+0.02(+0.59%)
Dec 15, 2011
4.087
4.105
4.049
4.084
38,057
+0.06(+1.38%)
Dec 14, 2011
4.021
4.060
4.004
4.028
69,632
+0.01(+0.35%)
Dec 13, 2011
4.077
4.133
4.005
4.015
87,922
-0.03(-0.86%)
Dec 12, 2011
4.091
4.091
4.018
4.049
67,214
-0.06(-1.44%)
Dec 09, 2011
4.025
4.112
4.025
4.108
37,261
+0.08(+1.98%)
Dec 08, 2011
4.094
4.094
4.022
4.028
68,373
-0.08(-1.94%)
Dec 07, 2011
4.070
4.115
4.039
4.108
98,888
+0.06(+1.46%)
Dec 06, 2011
4.070
4.094
4.042
4.049
67,237
-0.02(-0.60%)
Dec 05, 2011
4.105
4.143
4.067
4.074
33,149
+0.00(+0.00%)
Dec 02, 2011
4.157
4.157
4.074
4.074
27,483
+0.02(+0.51%)
Dec 01, 2011
4.122
4.122
4.042
4.053
38,887
-0.07(-1.68%)
Nov 30, 2011
4.074
4.122
4.018
4.122
67,413
+0.18(+4.48%)
Nov 29, 2011
3.938
3.975
3.914
3.945
49,055
-0.00(-0.09%)
Nov 28, 2011
3.994
4.008
3.935
3.949
46,291
+0.02(+0.53%)
Nov 25, 2011
3.862
3.956
3.862
3.928
35,840
+0.07(+1.71%)
Nov 23, 2011
3.893
3.931
3.854
3.862
152,949
-0.13(-3.22%)
Nov 22, 2011
3.987
4.035
3.977
3.990
45,141
-0.03(-0.81%)
Nov 21, 2011
4.070
4.087
4.001
4.023
28,607
-0.08(-1.83%)
Nov 18, 2011
4.119
4.119
4.049
4.098
56,603
+0.03(+0.72%)
Nov 17, 2011
4.139
4.139
4.054
4.068
41,979
-0.07(-1.72%)
Nov 16, 2011
4.171
4.171
4.122
4.139
38,091
-0.05(-1.16%)
Nov 15, 2011
4.143
4.188
4.122
4.188
35,719
+0.06(+1.34%)
Nov 14, 2011
4.278
4.278
4.105
4.133
111,425
-0.14(-3.25%)
Nov 11, 2011
4.285
4.285
4.216
4.271
16,021
+0.04(+0.90%)
Nov 10, 2011
4.275
4.289
4.167
4.233
30,572
+0.03(+0.83%)
Nov 09, 2011
4.320
4.320
4.195
4.198
38,731
-0.17(-3.97%)
Nov 08, 2011
4.323
4.389
4.254
4.372
81,982
+0.06(+1.45%)
Nov 07, 2011
4.303
4.341
4.273
4.309
38,933
+0.00(+0.08%)
Nov 04, 2011
4.327
4.327
4.251
4.306
24,886
-0.03(-0.80%)
Nov 03, 2011
4.382
4.382
4.265
4.341
78,368
+0.05(+1.12%)
Nov 02, 2011
4.386
4.386
4.263
4.293
19,378
-0.01(-0.23%)
Nov 01, 2011
4.261
4.320
4.233
4.303
125,985
-0.02(-0.40%)
Oct 31, 2011
4.441
4.441
4.289
4.320
137,112
+0.00(+0.08%)
Oct 28, 2011
4.247
4.316
4.247
4.316
39,357
+0.02(+0.48%)
Oct 27, 2011
4.275
4.309
4.202
4.296
107,563
+0.19(+4.56%)
Oct 26, 2011
4.070
4.112
4.042
4.108
23,488
+0.07(+1.63%)
Oct 25, 2011
4.077
4.077
4.028
4.042
44,083
-0.02(-0.60%)
Oct 24, 2011
3.997
4.115
3.997
4.067
60,453
+0.08(+2.09%)
Oct 21, 2011
3.917
4.011
3.917
3.983
25,848
+0.08(+1.95%)
Oct 20, 2011
3.917
3.917
3.841
3.907
29,800
+0.00(+0.00%)
Oct 19, 2011
3.893
3.924
3.851
3.907
69,586
+0.02(+0.63%)
Oct 18, 2011
3.786
3.883
3.678
3.883
52,634
+0.13(+3.42%)
Oct 17, 2011
3.869
3.869
3.747
3.754
26,906
-0.11(-2.87%)
Oct 14, 2011
3.928
3.928
3.775
3.865
68,557
+0.03(+0.70%)
Oct 13, 2011
3.845
3.862
3.782
3.838
36,578
-0.01(-0.34%)
Oct 12, 2011
3.806
3.893
3.792
3.851
46,201
+0.07(+1.83%)
Oct 11, 2011
3.758
3.818
3.723
3.782
75,264
-0.02(-0.55%)
Oct 10, 2011
3.727
3.842
3.727
3.803
74,304
+0.08(+2.05%)
Oct 07, 2011
3.838
3.847
3.713
3.727
89,732
-0.10(-2.72%)
Oct 06, 2011
3.747
3.831
3.686
3.831
46,720
+0.09(+2.32%)
Oct 05, 2011
3.681
3.761
3.640
3.744
64,649
+0.05(+1.41%)
Oct 04, 2011
3.602
3.692
3.466
3.692
65,716
+0.01(+0.28%)
Oct 03, 2011
3.869
3.907
3.643
3.681
113,774
-0.26(-6.60%)
Sep 30, 2011
4.094
4.094
3.914
3.942
63,655
-0.01(-0.26%)
Sep 29, 2011
3.990
3.992
3.917
3.952
29,604
+0.05(+1.24%)
Sep 28, 2011
3.987
4.035
3.903
3.903
54,205
-0.08(-2.09%)
Sep 27, 2011
4.098
4.126
3.983
3.987
63,105
+0.01(+0.26%)
Sep 26, 2011
3.956
3.994
3.848
3.976
84,763
+0.00(+0.09%)
Sep 23, 2011
4.001
4.001
3.945
3.973
43,316
+0.01(+0.22%)
Sep 22, 2011
4.094
4.118
3.931
3.964
53,565
-0.15(-3.75%)
Sep 21, 2011
4.292
4.292
4.119
4.119
35,045
-0.19(-4.51%)
Sep 20, 2011
4.448
4.448
4.278
4.313
40,604
+0.02(+0.57%)
Sep 19, 2011
4.306
4.306
4.231
4.288
37,675
-0.02(-0.48%)
Sep 16, 2011
4.343
4.343
4.275
4.309
30,732
+0.01(+0.24%)
Sep 15, 2011
4.275
4.302
4.255
4.299
37,502
+0.03(+0.64%)
Sep 14, 2011
4.220
4.278
4.180
4.272
42,075
+0.06(+1.46%)
Sep 13, 2011
4.166
4.220
4.166
4.210
75,175
+0.04(+1.06%)
Sep 12, 2011
4.115
4.180
4.115
4.166
34,950
-0.04(-0.97%)
Sep 09, 2011
4.224
4.272
4.175
4.207
59,165
-0.08(-1.81%)
Sep 08, 2011
4.258
4.316
4.258
4.285
21,474
-0.02(-0.49%)
Sep 07, 2011
4.241
4.306
4.220
4.306
23,953
+0.11(+2.68%)
Sep 06, 2011
4.132
4.207
4.074
4.193
73,512
-0.02(-0.57%)
Sep 02, 2011
4.227
4.292
4.180
4.217
117,395
-0.06(-1.36%)
Sep 01, 2011
4.323
4.347
4.251
4.275
40,606
-0.05(-1.10%)
Aug 31, 2011
4.357
4.357
4.295
4.323
68,816
+0.01(+0.24%)
Aug 30, 2011
4.295
4.312
4.244
4.312
101,977
+0.00(+0.00%)
Aug 29, 2011
4.237
4.312
4.217
4.312
31,002
+0.15(+3.60%)
Aug 26, 2011
4.122
4.180
4.047
4.162
53,105
+0.06(+1.41%)
Aug 25, 2011
4.203
4.214
4.070
4.105
75,457
-0.08(-1.87%)
Aug 24, 2011
4.149
4.200
4.105
4.183
25,162
+0.06(+1.49%)
Aug 23, 2011
4.077
4.142
4.050
4.122
28,963
+0.10(+2.46%)
Aug 22, 2011
4.149
4.227
3.972
4.023
209,906
-0.09(-2.07%)
Aug 19, 2011
4.118
4.248
4.108
4.108
30,316
-0.08(-1.87%)
Aug 18, 2011
4.241
4.258
4.132
4.186
26,162
-0.15(-3.46%)
Aug 17, 2011
4.374
4.377
4.319
4.336
38,714
-0.01(-0.16%)
Aug 16, 2011
4.326
4.367
4.306
4.343
36,467
+0.01(+0.16%)
Aug 15, 2011
4.326
4.401
4.326
4.336
99,985
+0.04(+0.95%)
Aug 12, 2011
4.292
4.325
4.200
4.295
121,721
+0.09(+2.11%)
Aug 11, 2011
3.832
4.251
3.832
4.207
120,615
+0.30(+7.58%)
Aug 10, 2011
3.910
4.043
3.905
3.910
82,670
-0.08(-1.97%)
Aug 09, 2011
4.030
3.989
3.637
3.989
154,985
+0.23(+5.98%)
Aug 08, 2011
4.030
4.053
3.764
3.764
205,626
-0.41(-9.73%)
Aug 05, 2011
4.377
4.381
3.927
4.169
331,792
-0.22(-4.97%)
Aug 04, 2011
4.561
4.561
4.364
4.387
110,369
-0.20(-4.45%)
Aug 03, 2011
4.572
4.592
4.422
4.592
201,746
+0.05(+1.18%)
Aug 02, 2011
4.575
4.626
4.538
4.538
50,752
-0.09(-1.90%)
Aug 01, 2011
4.667
4.689
4.572
4.626
105,333
+0.02(+0.44%)
Jul 29, 2011
4.609
4.623
4.551
4.606
43,011
-0.04(-0.81%)
Jul 28, 2011
4.664
4.745
4.626
4.643
54,211
-0.01(-0.29%)
Jul 27, 2011
4.745
4.749
4.649
4.657
96,500
-0.11(-2.29%)
Jul 26, 2011
4.749
4.786
4.728
4.766
38,332
+0.00(+0.07%)
Jul 25, 2011
4.810
4.814
4.756
4.762
69,244
-0.05(-1.13%)
Jul 22, 2011
4.800
4.837
4.800
4.817
65,398
+0.04(+0.86%)
Jul 21, 2011
4.783
4.803
4.762
4.776
65,331
+0.04(+0.79%)
Jul 20, 2011
4.735
4.752
4.718
4.739
63,597
+0.00(+0.07%)
Jul 19, 2011
4.718
4.745
4.687
4.735
53,471
+0.02(+0.43%)
Jul 18, 2011
4.718
4.725
4.657
4.715
101,065
+0.00(+0.07%)
Jul 15, 2011
4.728
4.728
4.667
4.711
28,594
+0.01(+0.29%)
Jul 14, 2011
4.728
4.728
4.687
4.698
28,919
+0.01(+0.29%)
Jul 13, 2011
4.735
4.742
4.684
4.684
34,727
-0.02(-0.43%)
Jul 12, 2011
4.681
4.752
4.681
4.705
57,411
+0.01(+0.22%)
Jul 11, 2011
4.715
4.766
4.691
4.694
39,473
-0.10(-1.99%)
Jul 08, 2011
4.780
4.810
4.759
4.790
30,324
-0.01(-0.21%)
Jul 07, 2011
4.752
4.820
4.752
4.800
46,270
+0.07(+1.38%)
Jul 06, 2011
4.711
4.739
4.708
4.735
30,307
+0.04(+0.86%)
Jul 05, 2011
4.708
4.708
4.681
4.694
57,607
-0.05(-1.08%)
Jul 01, 2011
4.742
4.772
4.677
4.745
76,134
+0.02(+0.43%)
Jun 30, 2011
4.722
4.759
4.693
4.725
57,079
+0.01(+0.14%)
Jun 29, 2011
4.657
4.722
4.657
4.718
47,153
+0.05(+1.17%)
Jun 28, 2011
4.633
4.664
4.589
4.664
22,126
+0.05(+1.11%)
Jun 27, 2011
4.578
4.612
4.558
4.612
45,053
+0.06(+1.27%)
Jun 24, 2011
4.558
4.609
4.514
4.555
20,782
-0.03(-0.60%)
Jun 23, 2011
4.537
4.609
4.486
4.582
66,237
+0.02(+0.52%)
Jun 22, 2011
4.589
4.595
4.524
4.558
58,514
-0.01(-0.15%)
Jun 21, 2011
4.534
4.602
4.490
4.565
55,965
+0.08(+1.67%)
Jun 20, 2011
4.470
4.493
4.458
4.490
66,515
+0.06(+1.44%)
Jun 17, 2011
4.443
4.460
4.399
4.426
77,072
+0.02(+0.38%)
Jun 16, 2011
4.476
4.476
4.389
4.409
84,102
-0.06(-1.35%)
Jun 15, 2011
4.463
4.510
4.443
4.470
61,567
-0.06(-1.26%)
Jun 14, 2011
4.473
4.547
4.473
4.527
51,546
+0.06(+1.43%)
Jun 13, 2011
4.500
4.520
4.446
4.463
26,617
-0.02(-0.47%)
Jun 10, 2011
4.651
4.651
4.429
4.484
79,947
-0.17(-3.72%)
Jun 09, 2011
4.691
4.698
4.624
4.657
76,255
-0.00(-0.07%)
Jun 08, 2011
4.741
4.768
4.659
4.661
47,797
-0.07(-1.49%)
Jun 07, 2011
4.714
4.768
4.714
4.731
50,133
+0.04(+0.93%)
Jun 06, 2011
4.795
4.798
4.684
4.688
41,165
-0.12(-2.44%)
Jun 03, 2011
4.805
4.855
4.781
4.805
62,321
+0.05(+1.13%)
May 24, 2011
4.711
4.761
4.693
4.751
29,045
+0.06(+1.21%)
May 23, 2011
4.724
4.778
4.664
4.694
94,397
-0.04(-0.78%)
May 20, 2011
4.684
4.781
4.684
4.731
83,320
+0.03(+0.57%)
May 19, 2011
4.728
4.751
4.688
4.704
51,138
-0.01(-0.21%)
May 18, 2011
4.684
4.721
4.669
4.714
63,189
+0.03(+0.64%)
May 17, 2011
4.674
4.688
4.661
4.684
34,061
-0.00(-0.09%)
May 16, 2011
4.678
4.731
4.651
4.689
80,013
-0.02(-0.41%)
May 13, 2011
4.684
4.738
4.681
4.708
41,523
-0.00(-0.07%)
May 12, 2011
4.711
4.741
4.677
4.711
74,495
+0.01(+0.18%)
May 11, 2011
4.724
4.728
4.651
4.703
50,043
-0.05(-0.95%)
May 10, 2011
4.751
4.792
4.688
4.748
50,294
+0.01(+0.28%)
May 09, 2011
4.678
4.735
4.651
4.735
77,159
+0.07(+1.58%)
May 06, 2011
4.654
4.674
4.627
4.661
31,899
+0.04(+0.80%)
May 05, 2011
4.614
4.644
4.610
4.624
27,565
-0.04(-0.79%)
May 04, 2011
4.711
4.711
4.637
4.661
50,103
-0.04(-0.86%)
May 03, 2011
4.721
4.721
4.647
4.701
39,599
-0.01(-0.14%)
May 02, 2011
4.708
4.711
4.708
4.708
25,582
+0.03(+0.67%)
Apr 29, 2011
4.678
4.694
4.664
4.676
29,626
+0.00(+0.05%)
Apr 28, 2011
4.631
4.688
4.631
4.674
22,820
+0.02(+0.43%)
Apr 27, 2011
4.657
4.728
4.608
4.654
74,564
+0.02(+0.51%)
Apr 26, 2011
4.540
4.631
4.540
4.631
47,568
+0.08(+1.69%)
Apr 25, 2011
4.657
4.664
4.510
4.553
65,465
-0.08(-1.74%)
Apr 21, 2011
4.735
4.735
4.557
4.634
133,653
-0.06(-1.22%)
Apr 20, 2011
4.711
4.724
4.671
4.691
56,220
+0.03(+0.65%)
Apr 19, 2011
4.667
4.691
4.647
4.661
44,603
+0.01(+0.29%)
Apr 18, 2011
4.637
4.667
4.577
4.647
41,952
-0.01(-0.14%)
Apr 15, 2011
4.654
4.671
4.644
4.654
45,236
+0.00(+0.00%)
Apr 14, 2011
4.644
4.661
4.634
4.654
52,325
+0.02(+0.51%)
Apr 13, 2011
4.600
4.647
4.594
4.631
31,049
+0.03(+0.73%)
Apr 12, 2011
4.580
4.600
4.560
4.597
35,603
-0.00(-0.07%)
Apr 11, 2011
4.587
4.631
4.587
4.600
23,739
+0.00(+0.07%)
Apr 08, 2011
4.654
4.667
4.597
4.597
26,357
-0.03(-0.72%)
Apr 07, 2011
4.674
4.674
4.607
4.631
69,139
-0.02(-0.50%)
Apr 06, 2011
4.688
4.691
4.631
4.654
54,675
+0.00(+0.00%)
Apr 05, 2011
4.644
4.684
4.631
4.654
71,170
+0.00(+0.00%)
Apr 04, 2011
4.674
4.694
4.631
4.654
37,258
-0.03(-0.64%)
Apr 01, 2011
4.701
4.735
4.671
4.684
53,756
+0.01(+0.22%)
Mar 31, 2011
4.724
4.725
4.674
4.674
67,603
-0.01(-0.21%)
Mar 30, 2011
4.647
4.711
4.647
4.684
46,694
+0.04(+0.87%)
Mar 29, 2011
4.651
4.651
4.627
4.644
28,123
+0.00(+0.07%)
Mar 28, 2011
4.607
4.657
4.607
4.641
43,133
+0.03(+0.65%)
Mar 25, 2011
4.604
4.667
4.597
4.610
37,848
-0.02(-0.36%)
Mar 24, 2011
4.637
4.661
4.600
4.627
53,691
+0.01(+0.22%)
Mar 23, 2011
4.621
4.621
4.577
4.617
38,045
-0.01(-0.14%)
Mar 22, 2011
4.641
4.641
4.587
4.624
30,989
+0.02(+0.44%)
Mar 21, 2011
4.633
4.633
4.587
4.604
57,657
+0.03(+0.58%)
Mar 18, 2011
4.482
4.594
4.478
4.577
74,122
+0.16(+3.51%)
Mar 17, 2011
4.422
4.485
4.416
4.422
26,604
+0.00(+0.07%)
Mar 16, 2011
4.422
4.452
4.365
4.419
50,739
-0.03(-0.74%)
Mar 15, 2011
4.429
4.465
4.416
4.452
46,151
-0.02(-0.52%)
Mar 14, 2011
4.498
4.511
4.460
4.475
28,368
-0.02(-0.39%)
Mar 11, 2011
4.518
4.518
4.482
4.492
43,327
-0.02(-0.35%)
Mar 10, 2011
4.511
4.521
4.480
4.508
25,559
+0.01(+0.15%)
Mar 09, 2011
4.531
4.531
4.459
4.501
73,680
-0.01(-0.22%)
Mar 08, 2011
4.459
4.518
4.459
4.511
93,691
+0.06(+1.26%)
Mar 07, 2011
4.604
4.663
4.419
4.455
621,487
-0.15(-3.16%)
Mar 04, 2011
4.610
4.633
4.564
4.600
65,993
-0.04(-0.85%)
Mar 03, 2011
4.676
4.709
4.617
4.640
148,012
-0.03(-0.71%)
Mar 02, 2011
4.693
4.713
4.627
4.673
55,908
-0.04(-0.84%)
Mar 01, 2011
4.812
4.831
4.703
4.713
62,941
-0.07(-1.45%)
Feb 28, 2011
4.653
4.782
4.653
4.782
50,551
+0.12(+2.55%)
Feb 25, 2011
4.657
4.666
4.600
4.663
72,644
+0.05(+1.15%)
Feb 24, 2011
4.624
4.637
4.554
4.610
144,085
+0.01(+0.14%)
Feb 23, 2011
4.614
4.663
4.528
4.604
135,186
-0.02(-0.50%)
Feb 22, 2011
4.693
4.696
4.587
4.627
132,661
-0.05(-0.99%)
Feb 18, 2011
4.838
4.841
4.660
4.673
239,201
-0.14(-2.95%)
Feb 17, 2011
4.805
4.822
4.782
4.815
46,682
+0.03(+0.62%)
Feb 16, 2011
4.825
4.864
4.756
4.785
46,824
+0.00(+0.00%)
Feb 15, 2011
4.779
4.828
4.734
4.785
54,705
+0.02(+0.49%)
Feb 14, 2011
4.749
4.785
4.729
4.762
100,727
+0.03(+0.63%)
Feb 11, 2011
4.752
4.752
4.703
4.732
62,511
+0.00(+0.07%)
Feb 10, 2011
4.752
4.759
4.696
4.729
89,131
-0.00(-0.07%)
Feb 09, 2011
4.749
4.802
4.719
4.732
40,167
-0.02(-0.35%)
Feb 08, 2011
4.686
4.755
4.666
4.749
52,057
+0.10(+2.20%)
Feb 07, 2011
4.620
4.720
4.620
4.647
131,537
+0.03(+0.57%)
Feb 04, 2011
4.610
4.620
4.610
4.620
29,213
+0.00(+0.00%)
Feb 03, 2011
4.620
4.620
4.610
4.620
64,411
+0.00(+0.00%)
Feb 02, 2011
4.617
4.620
4.607
4.620
64,550
+0.00(+0.00%)
Feb 01, 2011
4.584
4.620
4.574
4.620
80,743
+0.02(+0.43%)
Jan 31, 2011
4.594
4.617
4.568
4.600
63,699
+0.05(+1.16%)
Jan 28, 2011
4.564
4.587
4.485
4.548
79,040
-0.01(-0.29%)
Jan 27, 2011
4.541
4.571
4.538
4.561
60,084
+0.03(+0.73%)
Jan 26, 2011
4.544
4.567
4.501
4.528
71,162
+0.00(+0.00%)
Jan 25, 2011
4.505
4.558
4.505
4.528
65,165
-0.00(-0.07%)
Jan 24, 2011
4.604
4.620
4.515
4.531
170,980
-0.06(-1.22%)
Jan 21, 2011
4.640
4.663
4.579
4.587
70,601
-0.01(-0.27%)
Jan 20, 2011
4.610
4.631
4.587
4.600
67,968
-0.00(-0.02%)
Jan 19, 2011
4.637
4.637
4.600
4.600
55,324
-0.04(-0.78%)
Jan 18, 2011
4.617
4.640
4.617
4.637
52,127
+0.02(+0.36%)
Jan 14, 2011
4.657
4.657
4.617
4.620
51,157
-0.02(-0.50%)
Jan 13, 2011
4.620
4.661
4.614
4.643
65,571
+0.05(+1.15%)
Jan 12, 2011
4.643
4.670
4.581
4.591
120,174
-0.03(-0.64%)
Jan 11, 2011
4.789
4.815
4.574
4.620
359,757
-0.17(-3.51%)
Jan 10, 2011
4.624
4.831
4.593
4.789
239,355
+0.12(+2.47%)
Jan 07, 2011
4.663
4.680
4.624
4.673
155,993
-0.00(-0.05%)
Jan 06, 2011
4.739
4.739
4.670
4.676
91,261
-0.03(-0.72%)
Jan 05, 2011
4.709
5.181
4.695
4.709
133,670
-0.02(-0.49%)
Jan 04, 2011
5.033
5.033
4.690
4.732
163,757
-0.27(-5.35%)
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.