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 )

11.50 -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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 5.987 5.987 5.918 5.972 194,120 +0.05(+0.83%)
Jun 29, 2015 5.938 5.972 5.893 5.923 174,929 -0.05(-0.82%)
Jun 26, 2015 5.942 5.972 5.903 5.972 173,786 +0.02(+0.41%)
Jun 25, 2015 6.080 6.080 5.947 5.947 184,220 -0.13(-2.10%)
Jun 24, 2015 6.124 6.124 6.070 6.075 108,907 -0.04(-0.72%)
Jun 23, 2015 6.134 6.173 6.095 6.119 98,685 +0.00(+0.00%)
Jun 22, 2015 6.193 6.202 6.119 6.119 142,787 -0.06(-1.03%)
Jun 19, 2015 6.213 6.213 6.163 6.183 106,608 -0.04(-0.63%)
Jun 18, 2015 6.129 6.232 6.129 6.222 113,348 +0.11(+1.85%)
Jun 17, 2015 6.071 6.109 6.041 6.109 169,705 +0.05(+0.88%)
Jun 16, 2015 6.066 6.071 6.052 6.056 107,374 -0.02(-0.32%)
Jun 15, 2015 6.066 6.090 6.032 6.076 91,737 -0.00(-0.08%)
Jun 12, 2015 6.085 6.119 6.071 6.081 79,735 -0.03(-0.47%)
Jun 11, 2015 6.134 6.162 6.100 6.109 149,504 -0.01(-0.16%)
Jun 10, 2015 6.095 6.152 6.076 6.119 148,437 +0.05(+0.79%)
Jun 09, 2015 6.134 6.134 6.056 6.071 126,964 -0.06(-0.94%)
Jun 08, 2015 6.056 6.143 6.037 6.129 316,021 +0.08(+1.27%)
Jun 05, 2015 6.037 6.065 5.970 6.052 193,292 -0.02(-0.40%)
Jun 04, 2015 6.071 6.129 6.071 6.076 235,746 -0.03(-0.47%)
Jun 03, 2015 6.191 6.191 6.100 6.105 102,177 -0.08(-1.32%)
Jun 02, 2015 6.249 6.259 6.172 6.187 123,550 -0.07(-1.08%)
Jun 01, 2015 6.259 6.268 6.238 6.254 133,706 +0.01(+0.23%)
May 29, 2015 6.230 6.254 6.201 6.240 256,387 +0.01(+0.15%)
May 28, 2015 6.230 6.249 6.220 6.230 98,966 +0.00(+0.00%)
May 27, 2015 6.215 6.249 6.211 6.230 196,827 +0.00(+0.08%)
May 26, 2015 6.264 6.269 6.211 6.225 82,616 -0.05(-0.77%)
May 22, 2015 6.302 6.273 6.273 6.273 71,188 -0.03(-0.53%)
May 21, 2015 6.346 6.355 6.288 6.307 165,294 -0.02(-0.30%)
May 20, 2015 6.288 6.341 6.283 6.326 127,932 +0.02(+0.38%)
May 19, 2015 6.297 6.321 6.230 6.302 98,483 -0.02(-0.38%)
May 18, 2015 6.293 6.331 6.264 6.326 141,956 -0.00(-0.08%)
May 15, 2015 6.278 6.331 6.268 6.331 122,394 +0.08(+1.31%)
May 14, 2015 6.201 6.259 6.196 6.249 101,546 +0.07(+1.09%)
May 13, 2015 6.215 6.259 6.158 6.182 134,237 -0.01(-0.23%)
May 12, 2015 6.162 6.201 6.100 6.196 200,679 +0.00(+0.00%)
May 11, 2015 6.240 6.264 6.167 6.196 106,702 -0.05(-0.77%)
May 08, 2015 6.268 6.307 6.230 6.244 150,216 +0.06(+0.93%)
May 07, 2015 6.158 6.215 6.158 6.187 118,455 +0.03(+0.55%)
May 06, 2015 6.220 6.220 6.114 6.153 174,887 -0.05(-0.78%)
May 05, 2015 6.259 6.259 6.182 6.201 262,277 -0.05(-0.85%)
May 04, 2015 6.293 6.317 6.244 6.254 146,376 -0.03(-0.54%)
May 01, 2015 6.259 6.312 6.259 6.288 159,832 +0.02(+0.38%)
Apr 30, 2015 6.370 6.370 6.230 6.264 306,263 -0.12(-1.81%)
Apr 29, 2015 6.384 6.403 6.346 6.379 243,809 -0.06(-0.97%)
Apr 28, 2015 6.476 6.476 6.418 6.442 221,340 -0.01(-0.22%)
Apr 27, 2015 6.509 6.524 6.437 6.456 165,151 -0.04(-0.67%)
Apr 24, 2015 6.500 6.543 6.481 6.500 118,123 -0.01(-0.22%)
Apr 23, 2015 6.500 6.524 6.427 6.514 121,865 +0.02(+0.30%)
Apr 22, 2015 6.490 6.495 6.480 6.495 96,341 +0.04(+0.60%)
Apr 21, 2015 6.480 6.499 6.452 6.456 93,751 +0.01(+0.15%)
Apr 20, 2015 6.442 6.476 6.434 6.447 94,975 +0.01(+0.15%)
Apr 17, 2015 6.432 6.456 6.429 6.437 113,652 -0.04(-0.67%)
Apr 16, 2015 6.432 6.500 6.420 6.480 157,250 +0.02(+0.37%)
Apr 15, 2015 6.476 6.476 6.432 6.456 157,181 -0.00(-0.05%)
Apr 14, 2015 6.403 6.461 6.394 6.460 159,587 +0.07(+1.03%)
Apr 13, 2015 6.427 6.437 6.394 6.394 84,100 -0.02(-0.37%)
Apr 10, 2015 6.461 6.500 6.399 6.418 114,985 -0.03(-0.52%)
Apr 09, 2015 6.548 6.562 6.442 6.452 122,637 -0.12(-1.76%)
Apr 08, 2015 6.562 6.567 6.543 6.567 86,667 +0.00(+0.00%)
Apr 07, 2015 6.625 6.644 6.558 6.567 100,475 -0.06(-0.87%)
Apr 06, 2015 6.596 6.664 6.596 6.625 124,111 +0.02(+0.37%)
Apr 02, 2015 6.620 6.601 6.601 6.601 95,471 -0.03(-0.44%)
Apr 01, 2015 6.591 6.635 6.533 6.630 266,687 +0.03(+0.51%)
Mar 31, 2015 6.596 6.596 6.524 6.596 268,580 +0.01(+0.15%)
Mar 30, 2015 6.533 6.591 6.495 6.586 153,989 +0.09(+1.33%)
Mar 27, 2015 6.490 6.529 6.437 6.500 174,626 +0.02(+0.30%)
Mar 26, 2015 6.456 6.500 6.442 6.480 211,799 -0.01(-0.15%)
Mar 25, 2015 6.533 6.543 6.461 6.490 158,964 -0.04(-0.66%)
Mar 24, 2015 6.548 6.567 6.524 6.533 111,807 -0.03(-0.51%)
Mar 23, 2015 6.533 6.572 6.505 6.567 130,277 +0.03(+0.44%)
Mar 20, 2015 6.461 6.562 6.447 6.538 170,205 +0.10(+1.50%)
Mar 19, 2015 6.437 6.466 6.403 6.442 253,224 -0.00(-0.07%)
Mar 18, 2015 6.312 6.456 6.254 6.447 245,555 +0.14(+2.22%)
Mar 17, 2015 6.293 6.307 6.260 6.307 145,736 +0.00(+0.00%)
Mar 16, 2015 6.255 6.316 6.255 6.307 87,225 +0.07(+1.14%)
Mar 13, 2015 6.245 6.264 6.208 6.236 136,869 -0.03(-0.53%)
Mar 12, 2015 6.189 6.269 6.189 6.269 155,832 +0.09(+1.45%)
Mar 11, 2015 6.179 6.217 6.179 6.179 126,712 +0.00(+0.00%)
Mar 10, 2015 6.193 6.208 6.175 6.179 158,734 -0.03(-0.53%)
Mar 09, 2015 6.193 6.217 6.179 6.212 190,090 +0.04(+0.69%)
Mar 06, 2015 6.307 6.307 6.165 6.170 355,097 -0.18(-2.76%)
Mar 05, 2015 6.340 6.354 6.331 6.345 119,762 +0.02(+0.30%)
Mar 04, 2015 6.350 6.345 6.307 6.326 135,468 -0.02(-0.30%)
Mar 03, 2015 6.345 6.359 6.335 6.345 85,086 -0.01(-0.22%)
Mar 02, 2015 6.312 6.399 6.312 6.359 159,399 +0.04(+0.67%)
Feb 27, 2015 6.298 6.316 6.269 6.316 166,807 +0.03(+0.45%)
Feb 26, 2015 6.350 6.354 6.279 6.288 175,528 -0.06(-0.97%)
Feb 25, 2015 6.326 6.375 6.312 6.350 222,152 +0.02(+0.37%)
Feb 24, 2015 6.350 6.350 6.297 6.326 224,667 -0.04(-0.59%)
Feb 23, 2015 6.335 6.364 6.321 6.364 195,217 +0.03(+0.45%)
Feb 20, 2015 6.288 6.335 6.255 6.335 153,274 +0.06(+0.90%)
Feb 19, 2015 6.307 6.326 6.245 6.279 197,316 -0.04(-0.64%)
Feb 18, 2015 6.269 6.319 6.241 6.319 131,268 +0.06(+0.95%)
Feb 17, 2015 6.288 6.316 6.255 6.260 145,721 -0.06(-0.90%)
Feb 13, 2015 6.345 6.316 6.316 6.316 170,561 -0.01(-0.15%)
Feb 12, 2015 6.298 6.350 6.298 6.326 159,727 +0.03(+0.53%)
Feb 11, 2015 6.321 6.340 6.264 6.293 173,518 -0.02(-0.37%)
Feb 10, 2015 6.359 6.359 6.300 6.316 147,891 -0.02(-0.30%)
Feb 09, 2015 6.387 6.416 6.335 6.335 161,335 -0.05(-0.81%)
Feb 06, 2015 6.539 6.539 6.373 6.387 219,751 -0.14(-2.10%)
Feb 05, 2015 6.477 6.525 6.458 6.525 92,709 +0.08(+1.25%)
Feb 04, 2015 6.444 6.463 6.435 6.444 195,228 -0.00(-0.07%)
Feb 03, 2015 6.406 6.454 6.402 6.449 128,711 +0.04(+0.59%)
Feb 02, 2015 6.444 6.444 6.331 6.411 239,965 -0.03(-0.46%)
Jan 30, 2015 6.496 6.496 6.435 6.441 108,132 -0.09(-1.36%)
Jan 29, 2015 6.529 6.529 6.473 6.529 85,612 +0.02(+0.36%)
Jan 28, 2015 6.567 6.581 6.506 6.506 200,324 -0.05(-0.79%)
Jan 27, 2015 6.529 6.562 6.529 6.558 91,097 -0.00(-0.07%)
Jan 26, 2015 6.515 6.562 6.501 6.562 114,956 +0.03(+0.51%)
Jan 23, 2015 6.529 6.567 6.520 6.529 126,150 -0.01(-0.22%)
Jan 22, 2015 6.487 6.549 6.466 6.544 193,467 +0.08(+1.24%)
Jan 21, 2015 6.463 6.463 6.421 6.463 114,673 +0.00(+0.07%)
Jan 20, 2015 6.482 6.501 6.425 6.458 242,531 -0.01(-0.22%)
Jan 16, 2015 6.449 6.477 6.397 6.473 297,556 +0.04(+0.66%)
Jan 15, 2015 6.482 6.482 6.421 6.430 174,685 -0.02(-0.29%)
Jan 14, 2015 6.354 6.458 6.354 6.449 223,429 +0.05(+0.74%)
Jan 13, 2015 6.397 6.421 6.364 6.402 93,819 +0.00(+0.07%)
Jan 12, 2015 6.369 6.402 6.364 6.397 195,287 +0.02(+0.30%)
Jan 09, 2015 6.345 6.406 6.331 6.378 236,778 +0.01(+0.22%)
Jan 08, 2015 6.354 6.373 6.331 6.364 238,494 +0.02(+0.37%)
Jan 07, 2015 6.269 6.354 6.269 6.340 257,900 +0.08(+1.29%)
Jan 06, 2015 6.255 6.279 6.255 6.260 129,218 +0.03(+0.46%)
Jan 05, 2015 6.279 6.279 6.212 6.231 151,393 -0.06(-0.90%)
Jan 02, 2015 6.264 6.298 6.212 6.288 268,140 +0.04(+0.68%)
Dec 31, 2014 6.321 6.245 6.245 6.245 322,101 -0.02(-0.30%)
Dec 30, 2014 6.241 6.264 6.236 6.264 114,880 +0.02(+0.38%)
Dec 29, 2014 6.255 6.274 6.222 6.241 114,115 -0.01(-0.18%)
Dec 26, 2014 6.250 6.274 6.231 6.252 145,905 +0.03(+0.40%)
Dec 24, 2014 6.227 6.227 6.227 6.227 129,981 +0.02(+0.30%)
Dec 23, 2014 6.227 6.227 6.184 6.208 104,642 +0.02(+0.31%)
Dec 22, 2014 6.151 6.189 6.151 6.189 137,710 +0.04(+0.69%)
Dec 19, 2014 6.080 6.160 6.051 6.146 583,295 +0.10(+1.72%)
Dec 18, 2014 6.006 6.042 6.006 6.042 195,254 +0.06(+0.99%)
Dec 17, 2014 5.882 5.983 5.864 5.983 328,392 +0.12(+2.02%)
Dec 16, 2014 5.896 5.923 5.856 5.864 246,119 -0.04(-0.70%)
Dec 15, 2014 5.969 6.001 5.905 5.905 190,620 -0.08(-1.37%)
Dec 12, 2014 6.037 6.060 5.978 5.987 201,443 -0.06(-0.98%)
Dec 11, 2014 6.051 6.056 6.028 6.047 112,125 +0.01(+0.23%)
Dec 10, 2014 6.033 6.060 6.001 6.033 239,444 -0.03(-0.45%)
Dec 09, 2014 6.065 6.074 6.037 6.060 168,542 -0.04(-0.67%)
Dec 08, 2014 6.042 6.101 6.042 6.101 163,645 +0.05(+0.91%)
Dec 05, 2014 6.042 6.051 6.019 6.047 113,212 -0.01(-0.23%)
Dec 04, 2014 6.033 6.060 6.007 6.060 161,949 +0.03(+0.53%)
Dec 03, 2014 6.028 6.047 6.011 6.028 176,293 +0.01(+0.15%)
Dec 02, 2014 6.001 6.024 5.993 6.019 156,262 +0.01(+0.23%)
Dec 01, 2014 6.060 6.065 6.001 6.006 102,733 -0.05(-0.90%)
Nov 28, 2014 6.042 6.083 6.042 6.060 96,389 +0.02(+0.27%)
Nov 26, 2014 6.028 6.044 6.044 6.044 203,134 +0.02(+0.26%)
Nov 25, 2014 5.983 6.028 5.974 6.028 239,640 +0.05(+0.92%)
Nov 24, 2014 5.978 5.983 5.965 5.974 140,290 +0.02(+0.38%)
Nov 21, 2014 5.983 5.987 5.951 5.951 171,415 -0.01(-0.15%)
Nov 20, 2014 5.919 5.964 5.919 5.960 175,817 +0.00(+0.00%)
Nov 19, 2014 5.919 5.964 5.914 5.960 225,966 +0.03(+0.54%)
Nov 18, 2014 5.878 5.933 5.878 5.928 197,391 +0.04(+0.62%)
Nov 17, 2014 5.882 5.937 5.873 5.891 250,763 +0.02(+0.31%)
Nov 14, 2014 5.933 5.960 5.864 5.873 294,631 -0.08(-1.38%)
Nov 13, 2014 5.969 5.991 5.942 5.955 272,560 -0.02(-0.31%)
Nov 12, 2014 5.992 6.028 5.964 5.974 223,687 -0.04(-0.61%)
Nov 11, 2014 6.019 6.024 5.987 6.010 138,863 -0.01(-0.15%)
Nov 10, 2014 6.001 6.028 5.987 6.019 160,242 -0.00(-0.08%)
Nov 07, 2014 5.996 6.024 5.969 6.024 172,614 +0.03(+0.53%)
Nov 06, 2014 5.974 6.001 5.960 5.992 103,430 +0.02(+0.31%)
Nov 05, 2014 5.964 5.978 5.951 5.974 182,286 +0.00(+0.08%)
Nov 04, 2014 5.983 5.983 5.942 5.969 192,642 -0.01(-0.15%)
Nov 03, 2014 5.933 5.983 5.932 5.978 276,037 +0.05(+0.92%)
Oct 31, 2014 5.882 5.933 5.864 5.923 496,771 +0.07(+1.25%)
Oct 30, 2014 5.828 5.878 5.828 5.850 271,650 +0.01(+0.16%)
Oct 29, 2014 5.837 5.846 5.796 5.841 319,581 +0.00(+0.00%)
Oct 28, 2014 5.777 5.841 5.777 5.841 316,897 +0.06(+1.03%)
Oct 27, 2014 5.755 5.782 5.750 5.782 350,855 +0.03(+0.56%)
Oct 24, 2014 5.759 5.764 5.718 5.750 140,174 +0.00(+0.08%)
Oct 23, 2014 5.709 5.750 5.695 5.745 286,358 +0.05(+0.88%)
Oct 22, 2014 5.672 5.695 5.668 5.695 183,502 +0.03(+0.48%)
Oct 21, 2014 5.613 5.668 5.609 5.668 264,003 +0.06(+1.06%)
Oct 20, 2014 5.554 5.609 5.554 5.609 276,890 +0.04(+0.74%)
Oct 17, 2014 5.554 5.567 5.517 5.567 199,565 +0.06(+1.08%)
Oct 16, 2014 5.417 5.517 5.399 5.508 196,361 +0.06(+1.09%)
Oct 15, 2014 5.490 5.490 5.380 5.449 317,326 -0.06(-1.16%)
Oct 14, 2014 5.526 5.535 5.499 5.513 257,810 +0.03(+0.50%)
Oct 13, 2014 5.508 5.526 5.476 5.485 189,472 -0.01(-0.25%)
Oct 10, 2014 5.522 5.581 5.494 5.499 187,653 -0.02(-0.33%)
Oct 09, 2014 5.545 5.581 5.513 5.517 274,582 -0.01(-0.25%)
Oct 08, 2014 5.449 5.535 5.440 5.531 230,958 +0.07(+1.34%)
Oct 07, 2014 5.453 5.481 5.440 5.458 202,240 -0.01(-0.25%)
Oct 06, 2014 5.444 5.481 5.444 5.472 163,380 +0.03(+0.50%)
Oct 03, 2014 5.435 5.449 5.408 5.444 205,113 +0.01(+0.25%)
Oct 02, 2014 5.440 5.452 5.389 5.431 186,443 -0.03(-0.50%)
Oct 01, 2014 5.435 5.476 5.435 5.458 272,437 +0.00(+0.08%)
Sep 30, 2014 5.476 5.476 5.414 5.453 366,626 +0.01(+0.25%)
Sep 29, 2014 5.403 5.440 5.403 5.440 216,006 +0.03(+0.51%)
Sep 26, 2014 5.412 5.417 5.376 5.412 244,403 -0.00(-0.08%)
Sep 25, 2014 5.453 5.508 5.403 5.417 373,187 -0.05(-0.84%)
Sep 24, 2014 5.485 5.490 5.451 5.462 261,430 -0.00(-0.08%)
Sep 23, 2014 5.504 5.504 5.458 5.467 197,888 -0.03(-0.58%)
Sep 22, 2014 5.531 5.546 5.485 5.499 172,627 -0.02(-0.41%)
Sep 19, 2014 5.531 5.554 5.517 5.522 264,327 +0.00(+0.08%)
Sep 18, 2014 5.586 5.586 5.508 5.517 192,487 -0.04(-0.74%)
Sep 17, 2014 5.581 5.598 5.551 5.558 397,048 +0.03(+0.58%)
Sep 16, 2014 5.482 5.531 5.468 5.526 218,233 +0.04(+0.65%)
Sep 15, 2014 5.522 5.549 5.466 5.491 188,187 -0.02(-0.41%)
Sep 12, 2014 5.629 5.629 5.482 5.513 300,260 -0.13(-2.30%)
Sep 11, 2014 5.634 5.643 5.611 5.643 205,536 +0.01(+0.16%)
Sep 10, 2014 5.665 5.683 5.616 5.634 346,329 -0.03(-0.55%)
Sep 09, 2014 5.683 5.683 5.652 5.665 184,951 -0.01(-0.16%)
Sep 08, 2014 5.696 5.705 5.670 5.674 174,403 -0.02(-0.31%)
Sep 05, 2014 5.674 5.696 5.656 5.692 209,936 +0.04(+0.63%)
Sep 04, 2014 5.670 5.701 5.652 5.656 149,651 -0.02(-0.32%)
Sep 03, 2014 5.665 5.696 5.665 5.674 150,206 +0.02(+0.40%)
Sep 02, 2014 5.661 5.687 5.647 5.652 159,853 -0.01(-0.16%)
Aug 29, 2014 5.674 5.661 5.661 5.661 146,599 +0.01(+0.24%)
Aug 28, 2014 5.652 5.665 5.638 5.647 146,371 -0.01(-0.25%)
Aug 27, 2014 5.661 5.670 5.647 5.662 182,712 +0.00(+0.02%)
Aug 26, 2014 5.647 5.661 5.638 5.661 260,747 +0.02(+0.40%)
Aug 25, 2014 5.670 5.683 5.616 5.638 245,258 +0.00(+0.08%)
Aug 22, 2014 5.670 5.674 5.670 5.634 146,022 -0.04(-0.71%)
Aug 21, 2014 5.687 5.705 5.674 5.674 189,588 +0.00(+0.00%)
Aug 20, 2014 5.656 5.687 5.638 5.674 234,994 +0.01(+0.16%)
Aug 19, 2014 5.670 5.674 5.661 5.665 129,337 +0.00(+0.08%)
Aug 18, 2014 5.629 5.661 5.620 5.661 139,950 +0.05(+0.96%)
Aug 15, 2014 5.647 5.647 5.647 5.607 110,262 -0.02(-0.32%)
Aug 14, 2014 5.598 5.625 5.593 5.625 223,907 +0.04(+0.72%)
Aug 13, 2014 5.562 5.593 5.558 5.585 153,274 +0.05(+0.97%)
Aug 12, 2014 5.540 5.560 5.531 5.531 195,162 -0.01(-0.24%)
Aug 11, 2014 5.522 5.562 5.522 5.544 170,508 +0.02(+0.32%)
Aug 08, 2014 5.495 5.526 5.482 5.526 168,113 +0.02(+0.39%)
Aug 07, 2014 5.526 5.526 5.491 5.505 188,080 +0.01(+0.18%)
Aug 06, 2014 5.491 5.517 5.482 5.495 198,074 +0.00(+0.08%)
Aug 05, 2014 5.540 5.540 5.486 5.491 221,096 -0.06(-1.05%)
Aug 04, 2014 5.526 5.553 5.500 5.549 175,335 +0.02(+0.40%)
Aug 01, 2014 5.535 5.566 5.513 5.526 198,295 -0.02(-0.32%)
Jul 31, 2014 5.607 5.607 5.540 5.544 233,242 -0.08(-1.35%)
Jul 30, 2014 5.647 5.652 5.607 5.620 157,446 -0.01(-0.16%)
Jul 29, 2014 5.665 5.665 5.620 5.629 252,988 -0.02(-0.40%)
Jul 28, 2014 5.643 5.663 5.634 5.652 136,448 +0.02(+0.32%)
Jul 25, 2014 5.647 5.674 5.629 5.634 167,876 -0.03(-0.55%)
Jul 24, 2014 5.696 5.696 5.647 5.665 122,276 -0.01(-0.16%)
Jul 23, 2014 5.661 5.683 5.647 5.674 221,161 +0.01(+0.16%)
Jul 22, 2014 5.656 5.665 5.638 5.665 176,196 +0.03(+0.56%)
Jul 21, 2014 5.634 5.643 5.616 5.634 168,803 +0.00(+0.00%)
Jul 18, 2014 5.616 5.638 5.598 5.634 253,042 +0.04(+0.72%)
Jul 17, 2014 5.625 5.629 5.571 5.593 248,724 -0.03(-0.56%)
Jul 16, 2014 5.616 5.638 5.602 5.625 414,529 +0.02(+0.40%)
Jul 15, 2014 5.585 5.611 5.567 5.602 194,440 +0.01(+0.24%)
Jul 14, 2014 5.593 5.598 5.576 5.589 121,983 +0.01(+0.16%)
Jul 11, 2014 5.571 5.585 5.567 5.580 98,042 +0.01(+0.24%)
Jul 10, 2014 5.549 5.571 5.531 5.567 137,910 +0.02(+0.32%)
Jul 09, 2014 5.526 5.549 5.522 5.549 156,429 +0.01(+0.16%)
Jul 08, 2014 5.513 5.544 5.513 5.540 149,057 +0.00(+0.08%)
Jul 07, 2014 5.531 5.544 5.522 5.535 173,172 +0.00(+0.00%)
Jul 03, 2014 5.558 5.535 5.535 5.535 123,581 -0.03(-0.56%)
Jul 02, 2014 5.567 5.571 5.540 5.567 248,898 -0.01(-0.15%)
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.