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 31, 2014 5.583 5.614 5.505 5.566 80,399 +0.04(+0.71%)
Mar 28, 2014 5.483 5.535 5.462 5.527 65,393 +0.03(+0.47%)
Mar 27, 2014 5.535 5.544 5.475 5.501 33,763 +0.01(+0.12%)
Mar 26, 2014 5.501 5.555 5.475 5.494 35,683 +0.03(+0.52%)
Mar 25, 2014 5.427 5.496 5.427 5.466 124,906 +0.03(+0.55%)
Mar 24, 2014 5.527 5.567 5.379 5.436 79,370 -0.08(-1.49%)
Mar 21, 2014 5.596 5.748 5.518 5.518 103,760 -0.02(-0.31%)
Mar 20, 2014 5.492 5.614 5.488 5.535 84,102 -0.01(-0.16%)
Mar 19, 2014 5.575 5.674 5.540 5.544 42,817 +0.02(+0.45%)
Mar 18, 2014 5.471 5.542 5.471 5.519 53,709 +0.04(+0.65%)
Mar 17, 2014 5.463 5.497 5.445 5.484 40,489 +0.01(+0.16%)
Mar 14, 2014 5.416 5.492 5.416 5.475 24,961 +0.06(+1.10%)
Mar 13, 2014 5.445 5.458 5.416 5.416 23,643 -0.02(-0.39%)
Mar 12, 2014 5.411 5.467 5.398 5.437 34,142 +0.01(+0.16%)
Mar 11, 2014 5.403 5.449 5.399 5.428 30,044 +0.00(+0.08%)
Mar 10, 2014 5.390 5.424 5.377 5.424 34,331 +0.02(+0.40%)
Mar 07, 2014 5.467 5.467 5.403 5.403 17,857 -0.09(-1.60%)
Mar 06, 2014 5.514 5.514 5.433 5.491 31,304 -0.02(-0.42%)
Mar 05, 2014 5.488 5.514 5.467 5.514 22,407 +0.02(+0.31%)
Mar 04, 2014 5.450 5.527 5.450 5.497 15,855 +0.06(+1.10%)
Mar 03, 2014 5.433 5.501 5.420 5.437 43,322 -0.06(-1.18%)
Feb 28, 2014 5.424 5.522 5.411 5.502 70,307 +0.06(+1.19%)
Feb 27, 2014 5.450 5.463 5.411 5.437 37,581 -0.00(-0.08%)
Feb 26, 2014 5.386 5.441 5.386 5.441 38,309 +0.04(+0.71%)
Feb 25, 2014 5.390 5.434 5.381 5.403 23,706 -0.00(-0.08%)
Feb 24, 2014 5.377 5.433 5.377 5.407 42,793 +0.03(+0.48%)
Feb 21, 2014 5.407 5.407 5.369 5.381 28,078 +0.01(+0.24%)
Feb 20, 2014 5.386 5.411 5.356 5.369 80,761 -0.03(-0.48%)
Feb 19, 2014 5.411 5.433 5.394 5.394 33,482 -0.01(-0.24%)
Feb 18, 2014 5.369 5.539 5.369 5.407 56,512 +0.03(+0.48%)
Feb 14, 2014 5.356 5.381 5.381 5.381 27,628 +0.00(+0.08%)
Feb 13, 2014 5.343 5.398 5.339 5.377 25,282 -0.01(-0.16%)
Feb 12, 2014 5.330 5.428 5.330 5.386 49,841 +0.04(+0.72%)
Feb 11, 2014 5.360 5.394 5.347 5.347 38,370 +0.02(+0.40%)
Feb 10, 2014 5.351 5.386 5.326 5.326 80,125 -0.05(-0.87%)
Feb 07, 2014 5.364 5.437 5.343 5.373 75,435 +0.02(+0.40%)
Feb 06, 2014 5.326 5.377 5.313 5.351 26,809 +0.03(+0.56%)
Feb 05, 2014 5.339 5.339 5.296 5.322 22,784 -0.02(-0.32%)
Feb 04, 2014 5.253 5.347 5.245 5.339 99,312 +0.09(+1.78%)
Feb 03, 2014 5.275 5.287 5.215 5.246 78,134 -0.02(-0.47%)
Jan 31, 2014 5.198 5.287 5.198 5.270 23,203 +0.03(+0.49%)
Jan 30, 2014 5.202 5.245 5.181 5.245 32,390 +0.05(+0.99%)
Jan 29, 2014 5.202 5.245 5.160 5.193 21,959 +0.01(+0.16%)
Jan 28, 2014 5.134 5.185 5.134 5.185 27,574 +0.04(+0.75%)
Jan 27, 2014 5.185 5.240 5.104 5.146 49,218 -0.05(-0.99%)
Jan 24, 2014 5.211 5.232 5.181 5.198 36,851 -0.03(-0.65%)
Jan 23, 2014 5.296 5.305 5.228 5.232 80,469 -0.07(-1.37%)
Jan 22, 2014 5.287 5.330 5.279 5.305 48,621 +0.02(+0.32%)
Jan 21, 2014 5.262 5.317 5.232 5.287 91,246 +0.07(+1.31%)
Jan 17, 2014 5.219 5.219 5.219 5.219 81,949 +0.03(+0.49%)
Jan 16, 2014 5.198 5.223 5.155 5.193 87,212 +0.02(+0.33%)
Jan 15, 2014 5.164 5.189 5.117 5.176 92,063 +0.01(+0.25%)
Jan 14, 2014 5.125 5.164 5.104 5.164 71,628 +0.03(+0.58%)
Jan 13, 2014 5.129 5.155 5.121 5.134 105,437 -0.02(-0.41%)
Jan 10, 2014 5.138 5.185 5.134 5.155 41,342 +0.03(+0.50%)
Jan 09, 2014 5.138 5.146 5.104 5.129 71,155 -0.01(-0.17%)
Jan 08, 2014 5.172 5.211 5.138 5.138 43,301 -0.06(-1.23%)
Jan 07, 2014 5.198 5.211 5.172 5.202 45,189 -0.00(-0.08%)
Jan 06, 2014 5.193 5.211 5.155 5.206 86,706 +0.00(+0.00%)
Jan 03, 2014 5.172 5.206 5.172 5.206 43,107 +0.00(+0.08%)
Jan 02, 2014 5.091 5.202 5.068 5.202 126,768 +0.08(+1.58%)
Dec 31, 2013 5.121 5.121 5.121 5.121 199,487 +0.09(+1.87%)
Dec 30, 2013 5.057 5.104 5.006 5.027 107,381 -0.06(-1.09%)
Dec 27, 2013 5.121 5.121 5.053 5.082 61,272 +0.00(+0.00%)
Dec 26, 2013 5.048 5.151 5.048 5.082 91,679 +0.02(+0.42%)
Dec 24, 2013 5.078 5.100 5.053 5.061 55,200 -0.02(-0.34%)
Dec 23, 2013 5.044 5.100 4.997 5.078 161,657 +0.07(+1.45%)
Dec 20, 2013 5.044 5.044 4.980 5.006 92,183 -0.04(-0.76%)
Dec 19, 2013 5.121 5.121 5.006 5.044 194,509 -0.05(-1.03%)
Dec 18, 2013 5.072 5.097 4.986 5.097 74,807 +0.08(+1.55%)
Dec 17, 2013 4.978 5.019 4.925 5.019 117,478 +0.04(+0.82%)
Dec 16, 2013 5.047 5.056 4.978 4.978 93,320 -0.09(-1.70%)
Dec 13, 2013 5.080 5.080 4.982 5.064 61,060 +0.07(+1.31%)
Dec 12, 2013 5.055 5.055 4.982 4.998 80,692 -0.06(-1.14%)
Dec 11, 2013 5.138 5.138 5.047 5.055 76,505 -0.05(-0.88%)
Dec 10, 2013 5.101 5.138 5.092 5.101 55,543 -0.02(-0.30%)
Dec 09, 2013 5.105 5.125 5.064 5.116 80,909 +0.01(+0.23%)
Dec 06, 2013 5.113 5.129 5.064 5.105 51,514 +0.04(+0.72%)
Dec 05, 2013 5.031 5.072 5.031 5.068 66,806 +0.01(+0.17%)
Dec 04, 2013 4.998 5.060 4.973 5.060 104,552 +0.00(+0.08%)
Dec 03, 2013 5.039 5.060 5.035 5.055 77,019 +0.01(+0.16%)
Dec 02, 2013 5.051 5.068 5.035 5.047 89,041 -0.02(-0.40%)
Nov 29, 2013 5.113 5.126 5.057 5.068 41,328 -0.05(-0.88%)
Nov 27, 2013 5.047 5.113 5.006 5.113 66,550 +0.09(+1.88%)
Nov 26, 2013 5.002 5.101 4.982 5.019 112,311 -0.01(-0.16%)
Nov 25, 2013 5.027 5.031 4.998 5.027 72,411 -0.02(-0.33%)
Nov 22, 2013 5.068 5.080 5.019 5.043 85,139 -0.02(-0.49%)
Nov 21, 2013 5.043 5.080 5.026 5.068 86,119 +0.05(+0.90%)
Nov 20, 2013 5.047 5.051 5.006 5.023 59,698 +0.00(+0.00%)
Nov 19, 2013 5.051 5.072 5.019 5.023 52,401 -0.01(-0.24%)
Nov 18, 2013 5.088 5.088 5.027 5.035 68,558 -0.02(-0.49%)
Nov 15, 2013 5.064 5.105 5.054 5.060 32,708 -0.01(-0.16%)
Nov 14, 2013 5.072 5.101 5.068 5.068 36,374 +0.00(+0.08%)
Nov 13, 2013 5.068 5.072 5.019 5.064 50,588 +0.01(+0.16%)
Nov 12, 2013 5.084 5.084 5.027 5.055 31,992 -0.02(-0.32%)
Nov 11, 2013 5.076 5.101 5.072 5.072 60,243 +0.02(+0.32%)
Nov 08, 2013 5.109 5.115 5.003 5.055 91,458 -0.07(-1.36%)
Nov 07, 2013 5.174 5.207 5.113 5.125 44,316 -0.06(-1.11%)
Nov 06, 2013 5.203 5.211 5.174 5.183 32,716 -0.03(-0.63%)
Nov 05, 2013 5.232 5.232 5.203 5.216 71,366 -0.01(-0.19%)
Nov 04, 2013 5.220 5.232 5.203 5.225 64,723 +0.01(+0.27%)
Nov 01, 2013 5.211 5.211 5.146 5.211 91,039 +0.01(+0.24%)
Oct 31, 2013 5.207 5.216 5.146 5.199 46,675 +0.02(+0.48%)
Oct 30, 2013 5.199 5.199 5.162 5.174 70,496 -0.01(-0.16%)
Oct 29, 2013 5.195 5.195 5.166 5.183 43,896 -0.01(-0.24%)
Oct 28, 2013 5.191 5.223 5.187 5.195 57,916 -0.03(-0.52%)
Oct 25, 2013 5.195 5.222 5.154 5.222 43,969 +0.06(+1.16%)
Oct 24, 2013 5.146 5.216 5.142 5.162 51,509 +0.02(+0.48%)
Oct 23, 2013 5.158 5.174 5.129 5.138 83,282 +0.00(+0.00%)
Oct 22, 2013 5.117 5.179 5.117 5.138 84,440 +0.02(+0.48%)
Oct 21, 2013 5.101 5.121 5.071 5.113 129,616 -0.00(-0.08%)
Oct 18, 2013 5.088 5.125 5.088 5.117 52,733 +0.02(+0.40%)
Oct 17, 2013 4.982 5.109 4.982 5.097 57,146 +0.07(+1.39%)
Oct 16, 2013 4.945 5.031 4.945 5.027 71,122 +0.08(+1.66%)
Oct 15, 2013 4.961 4.994 4.928 4.945 70,274 -0.00(-0.08%)
Oct 14, 2013 5.014 5.022 4.916 4.949 371,889 -0.08(-1.55%)
Oct 11, 2013 4.978 5.039 4.978 5.027 45,115 +0.05(+0.91%)
Oct 10, 2013 4.895 4.998 4.848 4.982 43,353 +0.14(+2.97%)
Oct 09, 2013 4.867 4.908 4.834 4.838 95,133 -0.02(-0.42%)
Oct 08, 2013 4.936 4.945 4.859 4.859 97,751 -0.08(-1.62%)
Oct 07, 2013 4.986 5.014 4.936 4.939 127,333 -0.08(-1.51%)
Oct 04, 2013 4.969 5.039 4.969 5.014 67,574 +0.02(+0.49%)
Oct 03, 2013 5.113 5.113 4.990 4.990 64,735 -0.11(-2.25%)
Oct 02, 2013 5.113 5.138 5.084 5.105 60,273 -0.05(-0.96%)
Oct 01, 2013 5.101 5.195 5.074 5.154 126,919 +0.07(+1.29%)
Sep 30, 2013 5.080 5.162 5.051 5.088 73,647 -0.02(-0.32%)
Sep 27, 2013 5.158 5.158 5.060 5.105 128,337 -0.06(-1.11%)
Sep 26, 2013 5.150 5.183 5.129 5.162 69,077 +0.01(+0.16%)
Sep 25, 2013 5.072 5.166 5.072 5.154 161,031 +0.12(+2.40%)
Sep 24, 2013 5.006 5.060 5.006 5.033 34,568 +0.00(+0.04%)
Sep 23, 2013 5.014 5.064 5.012 5.031 55,967 +0.00(+0.08%)
Sep 20, 2013 5.109 5.109 5.023 5.027 62,003 -0.08(-1.61%)
Sep 19, 2013 5.097 5.154 5.072 5.109 69,789 +0.02(+0.32%)
Sep 18, 2013 4.992 5.100 4.919 5.092 61,567 +0.10(+2.00%)
Sep 17, 2013 4.988 5.016 4.959 4.992 67,234 +0.03(+0.58%)
Sep 16, 2013 5.016 5.016 4.951 4.963 59,186 +0.05(+0.98%)
Sep 13, 2013 4.919 4.947 4.915 4.915 42,234 -0.00(-0.08%)
Sep 12, 2013 4.939 4.963 4.915 4.919 44,600 -0.02(-0.49%)
Sep 11, 2013 4.923 4.959 4.911 4.943 58,164 +0.01(+0.16%)
Sep 10, 2013 4.947 4.951 4.911 4.935 50,659 -0.01(-0.24%)
Sep 09, 2013 4.887 4.955 4.869 4.947 33,015 +0.08(+1.66%)
Sep 06, 2013 4.883 4.927 4.859 4.867 107,911 +0.03(+0.58%)
Sep 05, 2013 4.907 4.907 4.838 4.838 55,863 -0.06(-1.15%)
Sep 04, 2013 4.851 4.911 4.851 4.895 58,432 +0.04(+0.91%)
Sep 03, 2013 4.891 4.891 4.814 4.851 54,089 -0.02(-0.41%)
Aug 30, 2013 4.911 4.939 4.867 4.871 61,840 -0.06(-1.15%)
Aug 29, 2013 4.919 4.967 4.911 4.927 39,136 -0.02(-0.33%)
Aug 28, 2013 4.947 4.979 4.927 4.943 54,079 -0.03(-0.57%)
Aug 27, 2013 4.959 5.024 4.959 4.971 64,652 -0.03(-0.56%)
Aug 26, 2013 5.008 5.036 5.000 5.000 51,168 -0.02(-0.32%)
Aug 23, 2013 4.988 5.048 4.967 5.016 69,784 +0.03(+0.65%)
Aug 22, 2013 5.000 5.016 4.955 4.984 51,450 +0.02(+0.32%)
Aug 21, 2013 4.955 5.020 4.955 4.967 78,070 -0.03(-0.65%)
Aug 20, 2013 4.939 5.040 4.938 5.000 77,668 +0.07(+1.47%)
Aug 19, 2013 5.004 5.004 4.919 4.927 59,965 -0.11(-2.16%)
Aug 16, 2013 5.016 5.100 4.993 5.036 117,666 -0.02(-0.40%)
Aug 15, 2013 5.133 5.133 5.040 5.056 45,282 -0.12(-2.34%)
Aug 14, 2013 5.173 5.201 5.161 5.177 43,730 +0.00(+0.08%)
Aug 13, 2013 5.234 5.253 5.169 5.173 79,511 -0.06(-1.23%)
Aug 12, 2013 5.230 5.326 5.230 5.238 78,953 -0.04(-0.69%)
Aug 09, 2013 5.193 5.286 5.193 5.274 45,086 +0.04(+0.77%)
Aug 08, 2013 5.282 5.282 5.209 5.234 67,921 -0.02(-0.31%)
Aug 07, 2013 5.242 5.254 5.217 5.250 23,313 -0.01(-0.16%)
Aug 06, 2013 5.234 5.293 5.234 5.258 75,359 -0.01(-0.22%)
Aug 05, 2013 5.314 5.314 5.246 5.270 61,001 -0.02(-0.30%)
Aug 02, 2013 5.326 5.330 5.274 5.286 64,717 -0.04(-0.68%)
Aug 01, 2013 5.423 5.423 5.290 5.322 40,190 -0.04(-0.83%)
Jul 31, 2013 5.379 5.427 5.330 5.367 36,850 -0.04(-0.67%)
Jul 30, 2013 5.443 5.479 5.375 5.403 53,028 -0.04(-0.80%)
Jul 29, 2013 5.496 5.496 5.431 5.447 18,635 -0.05(-0.89%)
Jul 26, 2013 5.512 5.512 5.443 5.496 35,694 -0.01(-0.16%)
Jul 25, 2013 5.484 5.532 5.484 5.504 42,579 -0.02(-0.42%)
Jul 24, 2013 5.609 5.609 5.479 5.528 39,672 -0.05(-0.94%)
Jul 23, 2013 5.596 5.596 5.564 5.580 16,748 -0.00(-0.07%)
Jul 22, 2013 5.528 5.596 5.524 5.584 55,391 +0.03(+0.51%)
Jul 19, 2013 5.540 5.568 5.528 5.556 30,195 +0.02(+0.29%)
Jul 18, 2013 5.496 5.572 5.496 5.540 58,043 +0.04(+0.66%)
Jul 17, 2013 5.492 5.532 5.467 5.504 53,950 +0.05(+0.96%)
Jul 16, 2013 5.447 5.471 5.439 5.451 32,623 -0.01(-0.22%)
Jul 15, 2013 5.459 5.479 5.423 5.463 81,810 +0.07(+1.27%)
Jul 12, 2013 5.395 5.407 5.338 5.395 44,429 +0.02(+0.45%)
Jul 11, 2013 5.266 5.375 5.266 5.371 175,426 +0.15(+2.86%)
Jul 10, 2013 5.217 5.290 5.217 5.221 49,077 -0.02(-0.46%)
Jul 09, 2013 5.185 5.246 5.207 5.246 125,500 +0.03(+0.54%)
Jul 08, 2013 5.274 5.338 5.189 5.217 88,139 -0.08(-1.60%)
Jul 05, 2013 5.379 5.379 5.250 5.302 49,146 -0.06(-1.13%)
Jul 03, 2013 5.383 5.407 5.338 5.363 31,746 -0.07(-1.26%)
Jul 02, 2013 5.383 5.455 5.375 5.431 57,175 +0.03(+0.52%)
Jul 01, 2013 5.439 5.455 5.361 5.403 37,204 -0.04(-0.74%)
Jun 28, 2013 5.290 5.447 5.279 5.443 103,040 +0.18(+3.37%)
Jun 27, 2013 5.145 5.318 5.145 5.266 85,292 +0.16(+3.08%)
Jun 26, 2013 4.980 5.109 4.980 5.109 63,504 +0.15(+3.01%)
Jun 25, 2013 5.024 5.105 4.943 4.959 197,901 -0.02(-0.49%)
Jun 24, 2013 5.060 5.068 4.943 4.984 140,255 -0.16(-3.13%)
Jun 21, 2013 5.121 5.242 5.000 5.145 148,769 +0.08(+1.67%)
Jun 20, 2013 5.411 5.411 4.990 5.060 200,176 -0.41(-7.54%)
Jun 19, 2013 5.645 5.645 5.436 5.473 71,019 -0.19(-3.39%)
Jun 18, 2013 5.669 5.705 5.645 5.665 62,207 +0.02(+0.29%)
Jun 17, 2013 5.581 5.653 5.502 5.649 51,344 +0.12(+2.23%)
Jun 14, 2013 5.403 5.527 5.391 5.526 80,863 +0.12(+2.28%)
Jun 13, 2013 5.284 5.474 5.272 5.403 52,442 +0.13(+2.41%)
Jun 12, 2013 5.399 5.399 5.268 5.276 58,546 -0.09(-1.59%)
Jun 11, 2013 5.351 5.390 5.351 5.361 49,205 -0.06(-1.13%)
Jun 10, 2013 5.419 5.438 5.395 5.423 26,692 -0.01(-0.20%)
Jun 07, 2013 5.458 5.470 5.391 5.434 28,899 +0.01(+0.20%)
Jun 06, 2013 5.343 5.431 5.339 5.423 35,232 +0.08(+1.56%)
Jun 05, 2013 5.331 5.359 5.307 5.339 54,170 -0.00(-0.07%)
Jun 04, 2013 5.391 5.419 5.307 5.343 129,942 -0.02(-0.30%)
Jun 03, 2013 5.494 5.494 5.276 5.359 113,357 -0.19(-3.43%)
May 31, 2013 5.605 5.637 5.546 5.550 89,145 -0.08(-1.41%)
May 30, 2013 5.689 5.740 5.629 5.629 31,088 -0.06(-1.05%)
May 29, 2013 5.887 5.887 5.653 5.689 77,386 -0.21(-3.63%)
May 28, 2013 5.939 5.955 5.887 5.903 30,115 -0.01(-0.13%)
May 24, 2013 5.891 5.935 5.831 5.911 44,237 -0.00(-0.00%)
May 23, 2013 5.919 5.939 5.780 5.911 64,075 -0.02(-0.27%)
May 22, 2013 6.034 6.070 5.919 5.927 62,063 -0.12(-2.06%)
May 21, 2013 6.066 6.089 6.034 6.051 34,496 +0.02(+0.29%)
May 20, 2013 6.034 6.089 6.006 6.034 28,924 +0.00(+0.07%)
May 17, 2013 6.018 6.030 5.958 6.030 38,970 +0.06(+1.00%)
May 16, 2013 5.935 6.010 5.935 5.970 35,829 +0.03(+0.47%)
May 15, 2013 5.970 6.038 5.911 5.943 80,727 -0.15(-2.41%)
May 13, 2013 6.085 6.156 6.051 6.089 33,153 -0.02(-0.32%)
May 10, 2013 6.121 6.133 6.066 6.109 36,874 -0.01(-0.19%)
May 09, 2013 6.097 6.125 6.082 6.121 42,965 +0.02(+0.33%)
May 08, 2013 6.058 6.101 6.044 6.101 44,648 +0.06(+1.05%)
May 07, 2013 6.085 6.089 6.006 6.038 65,577 -0.03(-0.52%)
May 06, 2013 6.054 6.082 6.026 6.070 36,778 +0.02(+0.33%)
May 03, 2013 6.050 6.050 5.982 6.050 61,680 +0.02(+0.40%)
May 02, 2013 5.978 6.044 5.966 6.026 61,969 +0.06(+1.00%)
May 01, 2013 5.962 6.002 5.907 5.966 68,857 +0.03(+0.53%)
Apr 30, 2013 5.970 5.970 5.935 5.935 115,329 -0.02(-0.33%)
Apr 29, 2013 6.038 6.038 5.915 5.955 88,221 -0.04(-0.73%)
Apr 26, 2013 6.014 6.002 5.982 5.998 24,568 +0.01(+0.13%)
Apr 25, 2013 5.974 5.990 5.923 5.990 37,693 +0.04(+0.60%)
Apr 24, 2013 6.014 6.014 5.936 5.955 28,022 -0.07(-1.19%)
Apr 23, 2013 5.955 6.026 5.937 6.026 62,990 +0.12(+2.08%)
Apr 22, 2013 5.891 5.954 5.879 5.903 40,557 -0.01(-0.20%)
Apr 19, 2013 5.919 5.935 5.879 5.915 39,610 -0.04(-0.60%)
Apr 18, 2013 5.943 5.958 5.895 5.951 39,769 +0.01(+0.13%)
Apr 17, 2013 5.915 5.943 5.847 5.943 52,331 +0.03(+0.48%)
Apr 16, 2013 5.883 5.939 5.839 5.914 36,395 +0.04(+0.73%)
Apr 15, 2013 5.923 5.923 5.856 5.871 23,876 -0.04(-0.74%)
Apr 12, 2013 5.863 5.951 5.804 5.915 82,686 +0.10(+1.78%)
Apr 11, 2013 5.867 5.886 5.780 5.812 35,075 -0.01(-0.20%)
Apr 10, 2013 5.883 5.883 5.816 5.824 48,691 -0.10(-1.74%)
Apr 09, 2013 5.911 5.935 5.879 5.927 67,197 -0.01(-0.13%)
Apr 08, 2013 6.145 6.145 5.935 5.935 90,914 -0.62(-9.45%)
Apr 05, 2013 5.859 7.939 5.859 6.554 80,923 +0.60(+10.07%)
Apr 04, 2013 5.899 5.966 5.851 5.955 78,613 +0.06(+0.94%)
Apr 03, 2013 6.014 6.038 5.899 5.899 49,193 -0.18(-3.00%)
Apr 02, 2013 6.018 6.089 5.831 6.082 178,780 +0.05(+0.86%)
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.