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
)
11.42
-0.08 (-0.67%)
Streaming Delayed Price
Updated: 11:31 AM 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:
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, 2016
6.845
6.845
6.845
0
+0.07(+1.00%)
Dec 29, 2016
6.726
6.777
6.698
6.777
174,480
+0.09(+1.35%)
Dec 28, 2016
6.749
6.760
6.670
6.687
189,099
-0.06(-0.92%)
Dec 27, 2016
6.721
6.777
6.721
6.749
177,941
+0.01(+0.17%)
Dec 23, 2016
6.738
6.738
6.738
0
-0.01(-0.08%)
Dec 22, 2016
6.692
6.744
6.687
6.743
158,298
+0.03(+0.42%)
Dec 21, 2016
6.743
6.783
6.704
6.715
153,101
-0.03(-0.50%)
Dec 20, 2016
6.743
6.800
6.730
6.749
226,424
-0.01(-0.17%)
Dec 19, 2016
6.738
6.816
6.726
6.760
142,806
+0.02(+0.34%)
Dec 16, 2016
6.675
6.754
6.675
6.738
203,296
+0.11(+1.62%)
Dec 15, 2016
6.687
6.715
6.619
6.630
277,041
-0.07(-1.01%)
Dec 14, 2016
6.794
6.802
6.675
6.698
193,605
-0.10(-1.42%)
Dec 13, 2016
6.817
6.834
6.754
6.794
185,569
-0.02(-0.33%)
Dec 12, 2016
6.766
6.828
6.766
6.817
195,176
+0.01(+0.17%)
Dec 09, 2016
6.839
6.885
6.794
6.805
194,597
-0.03(-0.50%)
Dec 08, 2016
6.834
6.867
6.806
6.839
114,224
-0.01(-0.19%)
Dec 07, 2016
6.817
6.867
6.792
6.852
150,903
+0.07(+1.10%)
Dec 06, 2016
6.749
6.816
6.744
6.778
117,384
+0.01(+0.17%)
Dec 05, 2016
6.710
6.778
6.710
6.766
122,017
+0.06(+0.84%)
Dec 02, 2016
6.626
6.710
6.626
6.710
146,749
+0.10(+1.44%)
Dec 01, 2016
6.665
6.688
6.586
6.615
148,620
-0.07(-1.01%)
Nov 30, 2016
6.716
6.795
6.676
6.682
165,316
-0.08(-1.25%)
Nov 29, 2016
6.744
6.830
6.744
6.766
180,914
+0.02(+0.33%)
Nov 28, 2016
6.744
6.776
6.738
6.744
190,873
+0.00(+0.00%)
Nov 25, 2016
6.733
6.851
6.733
6.744
52,145
+0.02(+0.25%)
Nov 23, 2016
6.727
6.727
6.727
0
-0.03(-0.42%)
Nov 22, 2016
6.710
6.755
6.671
6.755
121,813
+0.09(+1.35%)
Nov 21, 2016
6.710
6.716
6.655
6.665
196,662
-0.01(-0.08%)
Nov 18, 2016
6.660
6.682
6.536
6.671
133,722
-0.01(-0.17%)
Nov 17, 2016
6.654
6.789
6.615
6.682
168,376
+0.02(+0.25%)
Nov 16, 2016
6.676
6.688
6.615
6.665
114,403
-0.03(-0.42%)
Nov 15, 2016
6.749
6.749
6.632
6.693
148,301
+0.02(+0.33%)
Nov 14, 2016
6.587
6.699
6.548
6.671
113,187
+0.08(+1.19%)
Nov 11, 2016
6.537
6.660
6.537
6.593
166,577
+0.02(+0.25%)
Nov 10, 2016
6.749
6.749
6.565
6.576
260,623
-0.18(-2.72%)
Nov 09, 2016
6.676
6.816
6.654
6.760
358,156
-0.08(-1.14%)
Nov 08, 2016
6.788
6.861
6.732
6.838
215,010
+0.06(+0.82%)
Nov 07, 2016
6.598
6.816
6.598
6.783
542,073
+0.24(+3.68%)
Nov 04, 2016
6.509
6.559
6.503
6.542
137,861
+0.02(+0.34%)
Nov 03, 2016
6.593
6.598
6.498
6.520
193,160
-0.07(-1.10%)
Nov 02, 2016
6.676
6.682
6.571
6.593
146,361
-0.08(-1.25%)
Nov 01, 2016
6.827
6.846
6.654
6.676
155,382
-0.12(-1.73%)
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%)
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.