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 )

11.36 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2007 4.698 4.764 4.687 4.728 163,277 +0.08(+1.66%)
Jul 30, 2007 4.639 4.666 4.601 4.651 75,566 -0.02(-0.38%)
Jul 27, 2007 4.728 4.743 4.669 4.669 136,964 -0.03(-0.63%)
Jul 26, 2007 4.743 4.770 4.639 4.698 156,868 -0.12(-2.40%)
Jul 25, 2007 4.888 4.909 4.767 4.814 148,771 -0.04(-0.92%)
Jul 24, 2007 4.977 4.983 4.823 4.858 159,567 -0.14(-2.79%)
Jul 23, 2007 5.069 5.069 4.989 4.998 88,385 -0.08(-1.63%)
Jul 20, 2007 5.119 5.119 5.042 5.081 67,470 -0.06(-1.21%)
Jul 19, 2007 5.116 5.164 5.113 5.143 43,518 +0.05(+1.05%)
Jul 18, 2007 5.116 5.116 5.045 5.090 51,952 -0.04(-0.75%)
Jul 17, 2007 5.173 5.176 5.099 5.128 62,409 -0.03(-0.66%)
Jul 16, 2007 5.187 5.217 5.158 5.162 81,976 -0.06(-1.22%)
Jul 13, 2007 5.176 5.226 5.140 5.226 46,554 +0.08(+1.50%)
Jul 12, 2007 5.140 5.158 5.099 5.149 58,699 +0.03(+0.64%)
Jul 11, 2007 5.187 5.187 5.063 5.116 88,048 -0.06(-1.20%)
Jul 10, 2007 5.268 5.297 5.170 5.179 97,494 -0.11(-2.07%)
Jul 09, 2007 5.389 5.389 5.250 5.288 99,855 -0.06(-1.16%)
Jul 06, 2007 5.401 5.419 5.330 5.350 82,313 -0.07(-1.20%)
Jul 05, 2007 5.353 5.416 5.353 5.416 39,807 +0.06(+1.16%)
Jul 03, 2007 5.232 5.359 5.232 5.353 56,674 +0.11(+2.06%)
Jul 02, 2007 5.202 5.262 5.152 5.245 84,337 +0.07(+1.35%)
Jun 29, 2007 5.217 5.253 5.161 5.176 63,421 -0.03(-0.64%)
Jun 28, 2007 5.190 5.259 5.167 5.209 111,325 +0.04(+0.82%)
Jun 27, 2007 5.010 5.173 5.010 5.167 66,120 +0.13(+2.65%)
Jun 26, 2007 5.069 5.072 5.010 5.033 118,072 -0.01(-0.12%)
Jun 25, 2007 5.104 5.113 5.010 5.039 105,928 -0.07(-1.28%)
Jun 22, 2007 5.149 5.149 5.078 5.104 109,301 -0.04(-0.69%)
Jun 21, 2007 5.211 5.211 5.069 5.140 210,169 -0.04(-0.74%)
Jun 20, 2007 5.318 5.318 5.164 5.179 106,265 -0.11(-2.13%)
Jun 19, 2007 5.285 5.297 5.256 5.291 48,578 +0.00(+0.06%)
Jun 18, 2007 5.353 5.365 5.282 5.288 94,458 -0.07(-1.33%)
Jun 15, 2007 5.371 5.404 5.353 5.359 92,771 +0.01(+0.22%)
Jun 14, 2007 5.436 5.445 5.336 5.348 43,518 -0.09(-1.66%)
Jun 13, 2007 5.321 5.439 5.321 5.438 53,301 +0.09(+1.63%)
Jun 12, 2007 5.371 5.389 5.321 5.351 75,229 -0.06(-1.10%)
Jun 11, 2007 5.454 5.490 5.362 5.410 90,072 -0.08(-1.46%)
Jun 08, 2007 5.514 5.525 5.428 5.490 60,723 +0.00(+0.05%)
Jun 07, 2007 5.674 5.674 5.425 5.487 63,421 -0.19(-3.29%)
Jun 06, 2007 5.760 5.763 5.662 5.674 60,723 -0.09(-1.54%)
Jun 05, 2007 5.878 5.878 5.751 5.763 49,927 -0.08(-1.42%)
Jun 04, 2007 5.822 5.854 5.768 5.846 39,470 +0.04(+0.61%)
Jun 01, 2007 5.801 5.822 5.757 5.810 45,205 +0.01(+0.10%)
May 31, 2007 5.860 5.860 5.768 5.804 25,976 -0.03(-0.56%)
May 30, 2007 5.783 5.896 5.783 5.837 100,530 +0.05(+0.92%)
May 29, 2007 5.632 5.795 5.632 5.783 44,192 +0.15(+2.63%)
May 25, 2007 5.493 5.706 5.490 5.635 132,241 +0.17(+3.20%)
May 24, 2007 5.528 5.546 5.436 5.460 57,012 -0.09(-1.60%)
May 23, 2007 5.555 5.602 5.543 5.549 55,325 +0.02(+0.43%)
May 22, 2007 5.552 5.552 5.425 5.525 125,494 -0.01(-0.11%)
May 21, 2007 5.558 5.597 5.514 5.531 45,205 -0.01(-0.11%)
May 18, 2007 5.617 5.617 5.514 5.537 90,747 -0.07(-1.16%)
May 17, 2007 5.736 5.736 5.528 5.602 74,554 -0.14(-2.38%)
May 16, 2007 5.768 5.774 5.721 5.739 52,289 -0.01(-0.21%)
May 15, 2007 5.854 5.899 5.733 5.751 78,265 -0.07(-1.17%)
May 14, 2007 5.979 6.003 5.792 5.819 81,976 -0.15(-2.44%)
May 11, 2007 5.905 6.062 5.905 5.964 89,060 +0.02(+0.30%)
May 10, 2007 5.967 6.003 5.943 5.946 34,409 -0.01(-0.20%)
May 09, 2007 5.890 5.958 5.854 5.958 56,337 +0.08(+1.36%)
May 08, 2007 5.923 5.929 5.807 5.878 52,626 -0.03(-0.55%)
May 07, 2007 5.899 5.914 5.869 5.911 46,217 +0.02(+0.35%)
May 04, 2007 5.899 5.902 5.851 5.890 70,169 +0.01(+0.20%)
May 03, 2007 5.846 5.905 5.846 5.878 51,277 +0.03(+0.51%)
May 02, 2007 5.854 5.932 5.837 5.849 57,012 +0.01(+0.15%)
May 01, 2007 5.840 5.860 5.780 5.840 45,879 -0.01(-0.25%)
Apr 30, 2007 5.860 5.893 5.840 5.854 30,024 -0.02(-0.35%)
Apr 27, 2007 5.854 5.884 5.846 5.875 21,590 +0.02(+0.35%)
Apr 26, 2007 5.869 5.911 5.849 5.854 36,096 -0.04(-0.70%)
Apr 25, 2007 5.875 5.914 5.869 5.896 32,723 +0.04(+0.66%)
Apr 24, 2007 5.854 5.869 5.819 5.857 40,819 +0.01(+0.25%)
Apr 23, 2007 5.854 5.914 5.819 5.843 60,723 -0.01(-0.10%)
Apr 20, 2007 5.846 5.857 5.825 5.849 55,662 +0.07(+1.28%)
Apr 19, 2007 5.763 5.786 5.721 5.774 39,470 -0.01(-0.26%)
Apr 18, 2007 5.825 5.840 5.766 5.789 44,192 -0.03(-0.51%)
Apr 17, 2007 5.766 5.834 5.766 5.819 41,831 +0.04(+0.67%)
Apr 16, 2007 5.801 5.843 5.780 5.780 66,120 +0.02(+0.31%)
Apr 13, 2007 5.751 5.763 5.721 5.763 58,361 +0.05(+0.93%)
Apr 12, 2007 5.608 5.715 5.608 5.709 75,229 +0.12(+2.18%)
Apr 11, 2007 5.671 5.706 5.573 5.588 103,566 -0.11(-1.93%)
Apr 10, 2007 5.706 5.730 5.656 5.697 67,132 +0.02(+0.42%)
Apr 09, 2007 5.706 5.721 5.579 5.674 120,434 +0.01(+0.21%)
Apr 05, 2007 5.691 5.715 5.620 5.662 46,891 -0.03(-0.52%)
Apr 04, 2007 5.706 5.745 5.674 5.691 28,337 -0.04(-0.62%)
Apr 03, 2007 5.751 5.789 5.694 5.727 46,554 +0.01(+0.16%)
Apr 02, 2007 5.638 5.718 5.632 5.718 43,855 +0.05(+0.94%)
Mar 30, 2007 5.677 5.706 5.656 5.665 19,566 +0.00(+0.05%)
Mar 29, 2007 5.656 5.706 5.656 5.662 24,963 +0.01(+0.26%)
Mar 28, 2007 5.727 5.727 5.585 5.647 59,036 -0.08(-1.45%)
Mar 27, 2007 5.733 5.736 5.620 5.730 80,289 -0.00(-0.05%)
Mar 26, 2007 5.857 5.899 5.697 5.733 79,277 -0.15(-2.62%)
Mar 23, 2007 5.860 5.929 5.860 5.887 34,409 +0.05(+0.81%)
Mar 22, 2007 5.748 5.854 5.748 5.840 43,180 +0.11(+1.86%)
Mar 21, 2007 5.671 5.751 5.653 5.733 46,891 +0.08(+1.42%)
Mar 20, 2007 5.659 5.662 5.558 5.653 62,747 -0.01(-0.10%)
Mar 19, 2007 5.588 5.659 5.567 5.659 44,192 +0.10(+1.81%)
Mar 16, 2007 5.490 5.570 5.490 5.558 73,542 +0.02(+0.32%)
Mar 15, 2007 5.425 5.540 5.425 5.540 49,927 +0.09(+1.63%)
Mar 14, 2007 5.484 5.537 5.410 5.451 81,301 -0.09(-1.55%)
Mar 13, 2007 5.656 5.623 5.499 5.537 76,241 -0.12(-2.10%)
Mar 12, 2007 5.555 5.691 5.534 5.656 56,674 +0.07(+1.22%)
Mar 09, 2007 5.588 5.617 5.555 5.588 39,470 +0.00(+0.00%)
Mar 08, 2007 5.493 5.656 5.493 5.588 122,121 +0.15(+2.84%)
Mar 07, 2007 5.514 5.570 5.434 5.434 108,964 -0.07(-1.24%)
Mar 06, 2007 5.365 5.573 5.365 5.502 107,952 +0.22(+4.15%)
Mar 05, 2007 5.617 5.623 5.259 5.282 199,037 -0.39(-6.85%)
Mar 02, 2007 5.677 5.721 5.653 5.671 40,144 -0.05(-0.93%)
Mar 01, 2007 5.712 5.751 5.632 5.724 58,024 -0.03(-0.52%)
Feb 28, 2007 5.691 5.795 5.691 5.754 44,867 +0.11(+1.89%)
Feb 27, 2007 5.751 5.751 5.493 5.647 107,952 -0.14(-2.46%)
Feb 26, 2007 5.840 5.881 5.766 5.789 85,012 -0.08(-1.36%)
Feb 23, 2007 5.869 5.884 5.810 5.869 43,855 -0.02(-0.30%)
Feb 22, 2007 5.905 5.946 5.863 5.887 56,674 -0.04(-0.65%)
Feb 21, 2007 5.973 5.973 5.884 5.926 56,000 -0.06(-1.04%)
Feb 20, 2007 6.003 6.029 5.843 5.988 47,566 -0.04(-0.67%)
Feb 16, 2007 6.080 6.080 6.017 6.028 35,421 -0.05(-0.85%)
Feb 15, 2007 6.095 6.118 6.035 6.080 70,506 -0.01(-0.24%)
Feb 14, 2007 6.092 6.166 6.032 6.095 48,241 -0.03(-0.44%)
Feb 13, 2007 6.136 6.195 6.077 6.121 43,518 -0.02(-0.39%)
Feb 12, 2007 6.178 6.225 6.077 6.145 45,879 -0.06(-0.96%)
Feb 09, 2007 6.358 6.376 6.169 6.204 81,976 -0.14(-2.20%)
Feb 08, 2007 6.349 6.367 6.320 6.344 43,518 +0.01(+0.09%)
Feb 07, 2007 6.409 6.474 6.314 6.338 121,446 -0.09(-1.43%)
Feb 06, 2007 6.403 6.474 6.370 6.430 45,205 -0.01(-0.18%)
Feb 05, 2007 6.344 6.462 6.326 6.441 46,554 +0.10(+1.54%)
Feb 02, 2007 6.243 6.344 6.225 6.344 63,084 +0.07(+1.04%)
Feb 01, 2007 6.269 6.281 6.243 6.278 58,024 +0.04(+0.62%)
Jan 31, 2007 6.210 6.255 6.124 6.240 33,060 +0.04(+0.57%)
Jan 30, 2007 6.192 6.216 6.154 6.204 23,614 +0.03(+0.43%)
Jan 29, 2007 6.148 6.178 6.145 6.178 25,301 +0.03(+0.48%)
Jan 26, 2007 6.148 6.181 6.112 6.148 33,735 -0.02(-0.29%)
Jan 25, 2007 6.160 6.166 6.095 6.166 37,445 +0.02(+0.39%)
Jan 24, 2007 6.068 6.142 6.068 6.142 48,241 +0.09(+1.47%)
Jan 23, 2007 6.041 6.089 6.041 6.053 33,060 +0.00(+0.00%)
Jan 22, 2007 6.077 6.080 6.012 6.053 53,301 +0.01(+0.10%)
Jan 19, 2007 6.020 6.068 6.020 6.047 45,542 +0.03(+0.54%)
Jan 18, 2007 5.973 6.071 5.973 6.015 40,144 -0.01(-0.25%)
Jan 17, 2007 6.106 6.136 6.029 6.029 112,337 -0.09(-1.50%)
Jan 16, 2007 6.098 6.145 6.098 6.121 28,674 +0.02(+0.39%)
Jan 12, 2007 6.083 6.109 6.083 6.098 20,915 +0.01(+0.24%)
Jan 11, 2007 6.098 6.151 6.068 6.083 32,723 -0.04(-0.63%)
Jan 10, 2007 6.178 6.178 6.095 6.121 133,928 -0.06(-0.91%)
Jan 09, 2007 6.139 6.189 6.121 6.178 126,843 +0.03(+0.53%)
Jan 08, 2007 6.100 6.145 6.056 6.145 109,976 +0.04(+0.68%)
Jan 05, 2007 6.098 6.103 6.050 6.103 137,639 +0.00(+0.05%)
Jan 04, 2007 6.080 6.103 6.047 6.100 135,615 +0.02(+0.29%)
Jan 03, 2007 6.003 6.142 6.003 6.083 213,880 +0.06(+0.98%)
Dec 29, 2006 6.015 6.068 6.015 6.023 67,807 +0.05(+0.84%)
Dec 28, 2006 5.929 5.973 5.884 5.973 61,060 +0.01(+0.15%)
Dec 27, 2006 5.854 5.973 5.854 5.964 40,144 +0.13(+2.24%)
Dec 26, 2006 5.869 5.869 5.825 5.834 28,674 +0.03(+0.56%)
Dec 22, 2006 5.834 5.840 5.780 5.801 46,554 -0.00(-0.05%)
Dec 21, 2006 5.736 5.819 5.718 5.804 59,373 -0.39(-6.32%)
Dec 20, 2006 6.139 6.216 6.127 6.195 66,795 +0.08(+1.26%)
Dec 19, 2006 6.314 6.314 6.100 6.118 75,566 -0.22(-3.46%)
Dec 18, 2006 6.344 6.367 6.314 6.338 24,626 +0.01(+0.23%)
Dec 15, 2006 6.293 6.388 6.293 6.323 53,638 +0.02(+0.28%)
Dec 14, 2006 6.347 6.385 6.305 6.305 54,650 -0.02(-0.33%)
Dec 13, 2006 6.323 6.370 6.305 6.326 33,397 -0.04(-0.70%)
Dec 12, 2006 6.314 6.370 6.314 6.370 83,325 -0.03(-0.51%)
Dec 11, 2006 6.349 6.409 6.349 6.403 34,747 +0.04(+0.61%)
Dec 08, 2006 6.403 6.409 6.335 6.364 39,807 -0.01(-0.14%)
Dec 07, 2006 6.373 6.403 6.349 6.373 43,518 +0.02(+0.37%)
Dec 06, 2006 6.391 6.400 6.314 6.349 61,060 -0.03(-0.46%)
Dec 05, 2006 6.388 6.400 6.332 6.379 38,795 +0.03(+0.47%)
Dec 04, 2006 6.299 6.349 6.284 6.349 32,048 +0.07(+1.04%)
Dec 01, 2006 6.234 6.308 6.228 6.284 78,602 +0.04(+0.57%)
Nov 30, 2006 6.234 6.258 6.204 6.249 61,397 +0.04(+0.72%)
Nov 29, 2006 6.178 6.252 6.178 6.204 40,144 +0.04(+0.58%)
Nov 28, 2006 6.112 6.169 6.103 6.169 41,831 +0.05(+0.77%)
Nov 27, 2006 6.160 6.160 6.095 6.121 42,168 -0.03(-0.48%)
Nov 24, 2006 6.121 6.151 6.089 6.151 20,241 +0.05(+0.78%)
Nov 22, 2006 6.181 6.181 6.092 6.103 90,747 -0.06(-0.96%)
Nov 21, 2006 6.103 6.186 6.066 6.163 86,699 +0.10(+1.66%)
Nov 20, 2006 5.958 6.106 5.958 6.062 64,771 +0.15(+2.45%)
Nov 17, 2006 5.920 5.958 5.908 5.917 75,566 -0.02(-0.30%)
Nov 16, 2006 5.819 5.991 5.819 5.934 169,350 +0.14(+2.40%)
Nov 15, 2006 5.798 5.828 5.780 5.795 58,024 -0.01(-0.20%)
Nov 14, 2006 5.724 5.813 5.724 5.807 47,903 +0.09(+1.66%)
Nov 13, 2006 5.653 5.712 5.653 5.712 20,915 -0.01(-0.10%)
Nov 10, 2006 5.706 5.727 5.671 5.718 45,542 +0.01(+0.21%)
Nov 09, 2006 5.680 5.718 5.668 5.706 38,795 +0.04(+0.73%)
Nov 08, 2006 5.721 5.721 5.647 5.665 63,759 -0.05(-0.93%)
Nov 07, 2006 5.780 5.796 5.715 5.718 40,819 -0.04(-0.67%)
Nov 06, 2006 5.712 5.834 5.706 5.757 88,385 +0.07(+1.25%)
Nov 03, 2006 5.851 5.851 5.647 5.685 99,181 -0.15(-2.59%)
Nov 02, 2006 5.952 5.952 5.816 5.837 48,578 -0.11(-1.80%)
Nov 01, 2006 5.958 5.976 5.932 5.943 51,277 -0.01(-0.10%)
Oct 31, 2006 5.967 5.970 5.929 5.949 36,433 +0.00(+0.05%)
Oct 30, 2006 5.943 5.946 5.902 5.946 22,602 +0.03(+0.50%)
Oct 27, 2006 5.929 5.946 5.914 5.917 165,301 -0.01(-0.25%)
Oct 26, 2006 6.003 6.026 5.917 5.932 143,036 -0.04(-0.69%)
Oct 25, 2006 5.914 5.973 5.902 5.973 47,903 +0.06(+1.00%)
Oct 24, 2006 5.905 5.914 5.878 5.914 40,819 +0.02(+0.35%)
Oct 23, 2006 5.878 5.896 5.878 5.893 28,000 +0.02(+0.40%)
Oct 20, 2006 5.884 5.902 5.869 5.869 45,542 -0.02(-0.40%)
Oct 19, 2006 5.869 5.914 5.869 5.893 45,205 +0.01(+0.10%)
Oct 18, 2006 5.884 5.899 5.875 5.887 28,000 +0.01(+0.25%)
Oct 17, 2006 5.860 5.872 5.843 5.872 117,398 +0.00(+0.00%)
Oct 16, 2006 5.816 5.884 5.816 5.872 56,337 +0.02(+0.35%)
Oct 13, 2006 5.857 5.884 5.843 5.851 136,964 -0.02(-0.30%)
Oct 12, 2006 5.875 5.890 5.857 5.869 22,939 +0.02(+0.35%)
Oct 11, 2006 5.846 5.875 5.846 5.849 37,783 -0.04(-0.60%)
Oct 10, 2006 5.899 5.908 5.884 5.884 16,530 -0.01(-0.25%)
Oct 09, 2006 5.869 5.914 5.869 5.899 28,337 -0.01(-0.10%)
Oct 06, 2006 5.863 5.908 5.863 5.905 41,494 +0.02(+0.40%)
Oct 05, 2006 5.923 5.937 5.863 5.881 68,819 -0.04(-0.70%)
Oct 04, 2006 5.911 5.923 5.887 5.923 42,506 +0.01(+0.25%)
Oct 03, 2006 5.860 5.914 5.860 5.908 34,409 +0.03(+0.55%)
Oct 02, 2006 5.878 5.878 5.854 5.875 22,265 +0.02(+0.35%)
Sep 29, 2006 5.854 5.869 5.840 5.854 28,337 +0.01(+0.10%)
Sep 28, 2006 5.881 5.893 5.834 5.849 22,939 -0.02(-0.30%)
Sep 27, 2006 5.840 5.866 5.825 5.866 30,698 +0.04(+0.71%)
Sep 26, 2006 5.854 5.866 5.777 5.825 74,554 -0.03(-0.51%)
Sep 25, 2006 5.736 5.854 5.736 5.854 40,482 +0.11(+1.86%)
Sep 22, 2006 5.706 5.748 5.691 5.748 45,542 -0.00(-0.05%)
Sep 21, 2006 5.825 5.849 5.751 5.751 62,072 -0.06(-1.07%)
Sep 20, 2006 5.736 5.866 5.736 5.813 103,229 +0.04(+0.67%)
Sep 19, 2006 5.751 5.822 5.751 5.774 43,855 +0.02(+0.41%)
Sep 18, 2006 5.810 5.825 5.736 5.751 49,253 -0.07(-1.27%)
Sep 15, 2006 5.834 5.837 5.808 5.825 19,903 +0.01(+0.10%)
Sep 14, 2006 5.780 5.846 5.774 5.819 45,205 +0.04(+0.72%)
Sep 13, 2006 5.688 5.783 5.688 5.777 32,723 +0.05(+0.83%)
Sep 12, 2006 5.721 5.742 5.685 5.730 22,602 +0.03(+0.52%)
Sep 11, 2006 5.763 5.763 5.700 5.700 37,445 -0.01(-0.10%)
Sep 08, 2006 5.662 5.706 5.662 5.706 46,891 +0.03(+0.57%)
Sep 07, 2006 5.668 5.691 5.632 5.674 61,060 -0.01(-0.10%)
Sep 06, 2006 5.677 5.700 5.647 5.680 40,144 +0.01(+0.21%)
Sep 05, 2006 5.650 5.683 5.650 5.668 29,686 -0.00(-0.05%)
Sep 01, 2006 5.671 5.674 5.632 5.671 53,301 +0.04(+0.68%)
Aug 31, 2006 5.602 5.656 5.602 5.632 15,855 +0.03(+0.48%)
Aug 30, 2006 5.591 5.632 5.585 5.605 52,964 -0.01(-0.16%)
Aug 29, 2006 5.549 5.614 5.549 5.614 39,132 +0.06(+1.12%)
Aug 28, 2006 5.561 5.573 5.543 5.552 38,120 +0.01(+0.16%)
Aug 25, 2006 5.528 5.573 5.528 5.543 37,108 +0.01(+0.27%)
Aug 24, 2006 5.514 5.567 5.514 5.528 51,614 -0.03(-0.59%)
Aug 23, 2006 5.558 5.564 5.514 5.561 49,927 +0.00(+0.05%)
Aug 22, 2006 5.537 5.558 5.505 5.558 45,879 +0.04(+0.64%)
Aug 21, 2006 5.487 5.552 5.487 5.522 51,277 +0.01(+0.16%)
Aug 18, 2006 5.505 5.519 5.478 5.514 65,446 +0.04(+0.65%)
Aug 17, 2006 5.490 5.490 5.439 5.478 56,337 +0.00(+0.00%)
Aug 16, 2006 5.472 5.478 5.434 5.478 42,843 +0.04(+0.65%)
Aug 15, 2006 5.410 5.505 5.410 5.442 75,229 +0.03(+0.60%)
Aug 14, 2006 5.374 5.434 5.374 5.410 46,217 -0.00(-0.05%)
Aug 11, 2006 5.442 5.454 5.410 5.413 22,939 -0.06(-1.14%)
Aug 10, 2006 5.428 5.475 5.395 5.475 30,361 +0.04(+0.82%)
Aug 09, 2006 5.484 5.496 5.431 5.431 44,530 -0.07(-1.24%)
Aug 08, 2006 5.508 5.537 5.496 5.499 71,181 -0.04(-0.70%)
Aug 07, 2006 5.499 5.543 5.472 5.537 48,915 +0.02(+0.43%)
Aug 04, 2006 5.410 5.519 5.410 5.514 62,747 +0.10(+1.92%)
Aug 03, 2006 5.392 5.419 5.370 5.410 45,205 +0.00(+0.05%)
Aug 02, 2006 5.371 5.434 5.356 5.407 49,590 +0.04(+0.83%)
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.