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 )

11.65 +0.06 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 30, 2007 5.677 5.707 5.657 5.665 19,563 +0.00(+0.05%)
Mar 29, 2007 5.657 5.707 5.657 5.662 24,960 +0.01(+0.26%)
Mar 28, 2007 5.728 5.728 5.585 5.648 59,029 -0.08(-1.45%)
Mar 27, 2007 5.734 5.737 5.621 5.731 80,279 -0.00(-0.05%)
Mar 26, 2007 5.858 5.900 5.698 5.734 79,267 -0.15(-2.62%)
Mar 23, 2007 5.861 5.929 5.861 5.888 34,405 +0.05(+0.81%)
Mar 22, 2007 5.748 5.855 5.748 5.840 43,175 +0.11(+1.86%)
Mar 21, 2007 5.671 5.751 5.654 5.734 46,886 +0.08(+1.42%)
Mar 20, 2007 5.659 5.662 5.559 5.654 62,739 -0.01(-0.10%)
Mar 19, 2007 5.588 5.659 5.568 5.659 44,187 +0.10(+1.81%)
Mar 16, 2007 5.490 5.571 5.490 5.559 73,533 +0.02(+0.32%)
Mar 15, 2007 5.425 5.541 5.425 5.541 49,921 +0.09(+1.63%)
Mar 14, 2007 5.485 5.538 5.410 5.452 81,291 -0.09(-1.55%)
Mar 13, 2007 5.657 5.624 5.499 5.538 76,232 -0.12(-2.10%)
Mar 12, 2007 5.556 5.692 5.535 5.657 56,668 +0.07(+1.22%)
Mar 09, 2007 5.588 5.618 5.556 5.588 39,465 +0.00(+0.00%)
Mar 08, 2007 5.493 5.657 5.493 5.588 122,106 +0.15(+2.84%)
Mar 07, 2007 5.514 5.571 5.434 5.434 108,951 -0.07(-1.24%)
Mar 06, 2007 5.366 5.574 5.366 5.502 107,939 +0.22(+4.15%)
Mar 05, 2007 5.618 5.624 5.259 5.283 199,013 -0.39(-6.85%)
Mar 02, 2007 5.677 5.722 5.654 5.671 40,139 -0.05(-0.93%)
Mar 01, 2007 5.713 5.751 5.633 5.725 58,017 -0.03(-0.52%)
Feb 28, 2007 5.692 5.796 5.692 5.754 44,862 +0.11(+1.89%)
Feb 27, 2007 5.751 5.751 5.493 5.648 107,939 -0.14(-2.46%)
Feb 26, 2007 5.840 5.882 5.766 5.790 85,002 -0.08(-1.36%)
Feb 23, 2007 5.870 5.885 5.811 5.870 43,850 -0.02(-0.30%)
Feb 22, 2007 5.906 5.947 5.864 5.888 56,668 -0.04(-0.65%)
Feb 21, 2007 5.974 5.974 5.885 5.926 55,993 -0.06(-1.04%)
Feb 20, 2007 6.003 6.030 5.843 5.989 47,560 -0.04(-0.67%)
Feb 16, 2007 6.080 6.080 6.018 6.029 35,417 -0.05(-0.85%)
Feb 15, 2007 6.095 6.119 6.036 6.080 70,497 -0.01(-0.24%)
Feb 14, 2007 6.092 6.166 6.033 6.095 48,235 -0.03(-0.44%)
Feb 13, 2007 6.137 6.196 6.077 6.122 43,513 -0.02(-0.39%)
Feb 12, 2007 6.178 6.226 6.077 6.146 45,874 -0.06(-0.96%)
Feb 09, 2007 6.359 6.377 6.169 6.205 81,966 -0.14(-2.20%)
Feb 08, 2007 6.350 6.368 6.321 6.344 43,513 +0.01(+0.09%)
Feb 07, 2007 6.410 6.475 6.315 6.338 121,431 -0.09(-1.43%)
Feb 06, 2007 6.404 6.475 6.371 6.430 45,199 -0.01(-0.18%)
Feb 05, 2007 6.344 6.463 6.327 6.442 46,548 +0.10(+1.54%)
Feb 02, 2007 6.244 6.344 6.226 6.344 63,077 +0.07(+1.04%)
Feb 01, 2007 6.270 6.282 6.244 6.279 58,017 +0.04(+0.62%)
Jan 31, 2007 6.211 6.255 6.125 6.241 33,056 +0.04(+0.57%)
Jan 30, 2007 6.193 6.217 6.155 6.205 23,611 +0.03(+0.43%)
Jan 29, 2007 6.149 6.178 6.146 6.178 25,298 +0.03(+0.48%)
Jan 26, 2007 6.149 6.181 6.113 6.149 33,731 -0.02(-0.29%)
Jan 25, 2007 6.160 6.166 6.095 6.166 37,441 +0.02(+0.39%)
Jan 24, 2007 6.069 6.143 6.069 6.143 48,235 +0.09(+1.47%)
Jan 23, 2007 6.042 6.089 6.042 6.054 33,056 +0.00(+0.00%)
Jan 22, 2007 6.077 6.080 6.012 6.054 53,295 +0.01(+0.10%)
Jan 19, 2007 6.021 6.069 6.021 6.048 45,536 +0.03(+0.54%)
Jan 18, 2007 5.974 6.072 5.974 6.015 40,139 -0.01(-0.25%)
Jan 17, 2007 6.107 6.137 6.030 6.030 112,324 -0.09(-1.50%)
Jan 16, 2007 6.098 6.146 6.098 6.122 28,671 +0.02(+0.39%)
Jan 12, 2007 6.083 6.110 6.083 6.098 20,913 +0.01(+0.24%)
Jan 11, 2007 6.098 6.152 6.069 6.083 32,719 -0.04(-0.63%)
Jan 10, 2007 6.178 6.178 6.095 6.122 133,912 -0.06(-0.91%)
Jan 09, 2007 6.140 6.190 6.122 6.178 126,828 +0.03(+0.53%)
Jan 08, 2007 6.101 6.146 6.057 6.146 109,963 +0.04(+0.68%)
Jan 05, 2007 6.098 6.104 6.051 6.104 137,622 +0.00(+0.05%)
Jan 04, 2007 6.080 6.104 6.048 6.101 135,598 +0.02(+0.29%)
Jan 03, 2007 6.003 6.143 6.003 6.083 213,854 +0.06(+0.98%)
Dec 29, 2006 6.015 6.069 6.015 6.024 67,799 +0.05(+0.84%)
Dec 28, 2006 5.929 5.974 5.885 5.974 61,053 +0.01(+0.15%)
Dec 27, 2006 5.855 5.974 5.855 5.965 40,139 +0.13(+2.24%)
Dec 26, 2006 5.870 5.870 5.825 5.834 28,671 +0.03(+0.56%)
Dec 22, 2006 5.834 5.840 5.781 5.802 46,548 -0.00(-0.05%)
Dec 21, 2006 5.737 5.820 5.719 5.805 59,366 -0.39(-6.32%)
Dec 20, 2006 6.140 6.217 6.128 6.196 66,787 +0.08(+1.26%)
Dec 19, 2006 6.315 6.315 6.101 6.119 75,557 -0.22(-3.46%)
Dec 18, 2006 6.344 6.368 6.315 6.338 24,623 +0.01(+0.23%)
Dec 15, 2006 6.294 6.389 6.294 6.324 53,632 +0.02(+0.28%)
Dec 14, 2006 6.347 6.386 6.306 6.306 54,644 -0.02(-0.33%)
Dec 13, 2006 6.324 6.371 6.306 6.327 33,393 -0.04(-0.70%)
Dec 12, 2006 6.315 6.371 6.315 6.371 83,315 -0.03(-0.51%)
Dec 11, 2006 6.350 6.410 6.350 6.404 34,742 +0.04(+0.61%)
Dec 08, 2006 6.404 6.410 6.335 6.365 39,802 -0.01(-0.14%)
Dec 07, 2006 6.374 6.404 6.350 6.374 43,513 +0.02(+0.37%)
Dec 06, 2006 6.392 6.401 6.315 6.350 61,053 -0.03(-0.46%)
Dec 05, 2006 6.389 6.401 6.332 6.380 38,790 +0.03(+0.47%)
Dec 04, 2006 6.300 6.350 6.285 6.350 32,044 +0.07(+1.04%)
Dec 01, 2006 6.235 6.309 6.229 6.285 78,593 +0.04(+0.57%)
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%)
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.