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
)
11.38
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 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 (%)
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%)
Apr 01, 2013
5.962
6.042
5.824
6.030
80,135
+0.02(+0.26%)
Mar 28, 2013
5.978
6.074
5.831
6.014
147,135
+0.06(+1.00%)
Mar 27, 2013
5.915
5.974
5.875
5.955
57,684
+0.01(+0.13%)
Mar 26, 2013
5.919
5.955
5.851
5.947
64,798
+0.02(+0.34%)
Mar 25, 2013
5.867
5.935
5.855
5.927
45,918
+0.07(+1.20%)
Mar 22, 2013
5.827
5.863
5.799
5.856
36,317
-0.00(-0.05%)
Mar 21, 2013
5.812
5.875
5.780
5.859
48,087
+0.00(+0.07%)
Mar 20, 2013
5.931
5.931
5.768
5.855
54,115
-0.10(-1.67%)
Mar 19, 2013
5.855
6.070
5.802
5.955
85,415
+0.08(+1.28%)
Mar 18, 2013
5.760
5.955
5.748
5.879
47,721
+0.08(+1.44%)
Mar 15, 2013
5.819
5.866
5.729
5.796
47,970
-0.07(-1.20%)
Mar 14, 2013
5.796
5.866
5.745
5.866
30,804
+0.05(+0.81%)
Mar 13, 2013
5.761
5.866
5.756
5.819
22,959
+0.09(+1.57%)
Mar 12, 2013
5.620
5.729
5.561
5.729
34,435
+0.09(+1.67%)
Mar 11, 2013
5.792
5.792
5.588
5.635
71,526
-0.04(-0.76%)
Mar 08, 2013
5.620
5.706
5.612
5.679
77,798
+0.06(+1.05%)
Mar 07, 2013
5.839
5.839
5.612
5.620
64,284
-0.19(-3.23%)
Mar 06, 2013
5.866
5.866
5.753
5.807
55,940
-0.01(-0.13%)
Mar 05, 2013
5.866
5.889
5.768
5.815
46,865
-0.02(-0.27%)
Mar 04, 2013
5.788
5.854
5.690
5.831
79,923
+0.02(+0.34%)
Mar 01, 2013
5.718
5.843
5.678
5.811
56,176
+0.09(+1.50%)
Feb 28, 2013
5.569
5.729
5.514
5.725
49,591
+0.13(+2.38%)
Feb 27, 2013
5.542
5.617
5.510
5.592
92,481
+0.03(+0.56%)
Feb 26, 2013
5.491
5.561
5.491
5.561
43,761
+0.05(+0.99%)
Feb 25, 2013
5.549
5.569
5.502
5.506
62,678
-0.06(-1.12%)
Feb 22, 2013
5.506
5.659
5.506
5.569
65,128
+0.03(+0.56%)
Feb 21, 2013
5.522
5.557
5.483
5.538
70,938
-0.01(-0.21%)
Feb 20, 2013
5.545
5.561
5.475
5.549
64,606
+0.02(+0.28%)
Feb 19, 2013
5.459
5.545
5.446
5.534
55,621
+0.02(+0.43%)
Feb 15, 2013
5.444
5.510
5.405
5.510
51,552
+0.07(+1.37%)
Feb 14, 2013
5.479
5.495
5.377
5.436
87,878
-0.10(-1.77%)
Feb 13, 2013
5.440
5.534
5.424
5.534
76,389
+0.09(+1.58%)
Feb 12, 2013
5.495
5.518
5.448
5.448
83,557
-0.02(-0.43%)
Feb 11, 2013
5.326
5.471
5.299
5.471
154,423
+0.15(+2.87%)
Feb 08, 2013
5.342
5.397
5.315
5.319
219,753
-0.06(-1.16%)
Feb 07, 2013
5.502
5.502
5.319
5.381
98,226
-0.16(-2.82%)
Feb 06, 2013
5.502
5.538
5.393
5.538
110,664
+0.06(+1.07%)
Feb 04, 2013
5.686
5.718
5.448
5.479
144,855
-0.23(-4.11%)
Feb 01, 2013
5.733
5.803
5.690
5.714
46,374
-0.02(-0.41%)
Jan 31, 2013
5.741
5.776
5.682
5.737
23,911
+0.02(+0.41%)
Jan 30, 2013
5.753
5.780
5.714
5.714
46,165
-0.07(-1.28%)
Jan 29, 2013
5.886
5.886
5.745
5.788
68,045
-0.07(-1.27%)
Jan 28, 2013
5.847
5.866
5.839
5.862
39,539
+0.05(+0.87%)
Jan 25, 2013
6.011
6.011
5.811
5.811
109,045
-0.16(-2.62%)
Jan 24, 2013
6.073
6.073
5.940
5.968
49,438
-0.07(-1.10%)
Jan 23, 2013
5.964
6.097
5.953
6.034
55,071
+0.03(+0.52%)
Jan 22, 2013
5.968
6.010
5.948
6.003
78,010
+0.05(+0.92%)
Jan 18, 2013
5.956
5.991
5.847
5.948
102,875
-0.00(-0.07%)
Jan 17, 2013
5.995
6.062
5.913
5.952
89,681
-0.07(-1.10%)
Jan 16, 2013
5.647
6.167
5.647
6.019
246,774
+0.26(+4.48%)
Jan 15, 2013
5.674
5.761
5.647
5.761
47,047
+0.06(+1.10%)
Jan 14, 2013
5.772
5.772
5.667
5.698
74,878
-0.08(-1.42%)
Jan 11, 2013
5.811
5.811
5.694
5.780
63,939
-0.05(-0.81%)
Jan 10, 2013
5.792
5.847
5.745
5.827
45,909
+0.02(+0.34%)
Jan 09, 2013
5.811
5.857
5.741
5.807
46,298
+0.00(+0.07%)
Jan 08, 2013
6.007
6.022
5.777
5.804
53,235
-0.25(-4.20%)
Jan 07, 2013
6.003
6.058
5.800
6.058
89,939
-0.00(-0.06%)
Jan 04, 2013
5.905
6.062
5.870
6.062
54,588
+0.13(+2.24%)
Jan 03, 2013
5.933
5.991
5.827
5.929
76,259
-0.04(-0.66%)
Jan 02, 2013
6.022
6.023
5.757
5.968
198,683
+0.21(+3.67%)
Dec 31, 2012
5.694
5.866
5.694
5.757
217,559
+0.12(+2.19%)
Dec 28, 2012
5.604
5.862
5.546
5.633
152,319
+0.03(+0.59%)
Dec 27, 2012
5.686
5.686
5.479
5.600
77,159
-0.04(-0.76%)
Dec 26, 2012
5.549
5.655
5.526
5.643
79,550
+0.11(+1.98%)
Dec 24, 2012
5.542
5.553
5.514
5.534
50,381
-0.05(-0.84%)
Dec 21, 2012
5.522
5.592
5.514
5.581
74,333
-0.04(-0.63%)
Dec 20, 2012
5.628
5.647
5.440
5.616
142,471
+0.04(+0.77%)
Dec 19, 2012
5.452
5.624
5.397
5.573
94,263
+0.21(+3.95%)
Dec 18, 2012
5.290
5.361
5.290
5.361
83,711
+0.10(+1.90%)
Dec 17, 2012
5.239
5.276
5.239
5.261
44,551
+0.03(+0.57%)
Dec 14, 2012
5.131
5.250
5.116
5.231
85,373
+0.10(+1.88%)
Dec 13, 2012
5.101
5.153
5.057
5.135
59,595
+0.05(+1.02%)
Dec 12, 2012
5.038
5.083
5.031
5.083
89,670
+0.05(+1.03%)
Dec 11, 2012
5.031
5.031
4.979
5.031
102,358
+0.06(+1.12%)
Dec 10, 2012
5.023
5.023
4.960
4.975
74,495
-0.01(-0.22%)
Dec 07, 2012
4.909
4.993
4.909
4.986
70,503
+0.05(+0.98%)
Dec 06, 2012
4.923
4.938
4.883
4.938
55,799
+0.01(+0.30%)
Dec 05, 2012
4.934
4.957
4.879
4.923
72,461
-0.01(-0.23%)
Dec 04, 2012
4.927
4.938
4.901
4.934
39,081
+0.03(+0.53%)
Nov 30, 2012
4.909
4.912
4.884
4.909
61,415
+0.01(+0.23%)
Nov 29, 2012
4.894
4.897
4.849
4.897
43,761
+0.03(+0.69%)
Nov 28, 2012
4.842
4.868
4.824
4.864
74,179
+0.01(+0.31%)
Nov 27, 2012
4.823
4.859
4.786
4.849
98,531
+0.00(+0.08%)
Nov 26, 2012
4.834
4.864
4.797
4.846
54,329
+0.03(+0.69%)
Nov 23, 2012
4.786
4.816
4.782
4.812
15,145
+0.07(+1.56%)
Nov 21, 2012
4.764
4.790
4.716
4.738
88,639
-0.01(-0.23%)
Nov 20, 2012
4.708
4.790
4.679
4.749
76,690
+0.01(+0.23%)
Nov 19, 2012
4.627
4.738
4.627
4.738
111,249
+0.16(+3.57%)
Nov 16, 2012
4.438
4.642
4.438
4.575
66,872
+0.13(+3.01%)
Nov 15, 2012
4.538
4.579
4.412
4.441
175,801
-0.13(-2.76%)
Nov 14, 2012
4.738
4.738
4.556
4.567
137,351
-0.14(-2.99%)
Nov 13, 2012
4.775
4.805
4.597
4.708
141,022
-0.07(-1.55%)
Nov 12, 2012
4.901
4.934
4.716
4.782
136,674
-0.14(-2.86%)
Nov 09, 2012
4.953
4.972
4.901
4.923
73,707
-0.06(-1.12%)
Nov 08, 2012
5.005
5.027
4.979
4.979
35,202
-0.06(-1.10%)
Nov 07, 2012
5.027
5.061
4.972
5.035
80,777
-0.04(-0.88%)
Nov 06, 2012
5.031
5.079
5.020
5.079
52,630
+0.03(+0.59%)
Nov 05, 2012
5.023
5.057
5.001
5.049
55,346
+0.01(+0.15%)
Nov 02, 2012
5.012
5.075
5.005
5.042
43,659
+0.03(+0.52%)
Nov 01, 2012
4.957
5.023
4.957
5.016
23,860
+0.03(+0.67%)
Oct 31, 2012
5.016
5.086
4.934
4.983
109,360
-0.04(-0.88%)
Oct 26, 2012
5.049
5.027
5.027
5.027
58,532
-0.01(-0.15%)
Oct 25, 2012
5.101
5.138
5.035
5.035
56,994
-0.07(-1.38%)
Oct 24, 2012
5.064
5.105
5.031
5.105
66,443
+0.07(+1.40%)
Oct 23, 2012
5.075
5.105
5.020
5.035
49,706
-0.11(-2.09%)
Oct 19, 2012
5.161
5.168
5.072
5.142
41,182
+0.00(+0.00%)
Oct 18, 2012
5.109
5.157
5.042
5.142
101,268
+0.06(+1.24%)
Oct 17, 2012
5.120
5.131
5.042
5.079
52,390
-0.02(-0.36%)
Oct 16, 2012
5.101
5.124
5.035
5.098
34,574
+0.04(+0.88%)
Oct 15, 2012
5.101
5.101
5.016
5.053
32,060
-0.02(-0.37%)
Oct 12, 2012
5.079
5.083
5.038
5.072
71,161
+0.01(+0.15%)
Oct 11, 2012
5.042
5.079
5.035
5.064
38,917
+0.06(+1.11%)
Oct 10, 2012
5.005
5.038
4.987
5.009
74,897
-0.03(-0.66%)
Oct 09, 2012
5.023
5.098
5.005
5.042
82,231
-0.01(-0.29%)
Oct 08, 2012
5.079
5.079
5.001
5.057
43,510
-0.07(-1.30%)
Oct 05, 2012
5.124
5.187
5.046
5.124
67,786
-0.03(-0.65%)
Oct 04, 2012
5.153
5.190
5.064
5.157
82,508
-0.04(-0.71%)
Oct 03, 2012
5.213
5.261
5.086
5.194
54,704
-0.04(-0.78%)
Oct 02, 2012
5.146
5.235
5.068
5.235
82,468
+0.07(+1.36%)
Oct 01, 2012
5.313
5.357
5.153
5.164
63,290
-0.13(-2.52%)
Sep 28, 2012
5.413
5.413
5.270
5.298
95,202
+0.02(+0.28%)
Sep 27, 2012
5.246
5.287
5.209
5.283
34,490
+0.06(+1.13%)
Sep 26, 2012
5.324
5.324
5.187
5.224
47,540
-0.07(-1.26%)
Sep 25, 2012
5.402
5.405
5.283
5.290
81,972
-0.09(-1.59%)
Sep 24, 2012
5.316
5.376
5.276
5.376
78,967
+0.09(+1.61%)
Sep 21, 2012
5.313
5.350
5.284
5.290
43,332
-0.04(-0.83%)
Sep 20, 2012
5.339
5.345
5.264
5.335
51,138
+0.00(+0.00%)
Sep 19, 2012
5.302
5.365
5.295
5.335
55,975
+0.04(+0.84%)
Sep 18, 2012
5.372
5.372
5.268
5.290
38,081
-0.10(-1.92%)
Sep 17, 2012
5.380
5.434
5.358
5.394
63,661
-0.00(-0.07%)
Sep 14, 2012
5.270
5.412
5.263
5.398
40,817
+0.12(+2.35%)
Sep 13, 2012
5.230
5.302
5.230
5.274
46,063
+0.03(+0.56%)
Sep 12, 2012
5.347
5.347
5.241
5.244
53,108
-0.03(-0.62%)
Sep 11, 2012
5.292
5.350
5.230
5.277
56,564
+0.01(+0.14%)
Sep 10, 2012
5.314
5.314
5.266
5.270
33,273
-0.07(-1.23%)
Sep 07, 2012
5.416
5.416
5.328
5.336
79,022
-0.06(-1.15%)
Sep 06, 2012
5.409
5.475
5.359
5.398
61,876
+0.04(+0.68%)
Sep 05, 2012
5.376
5.423
5.354
5.361
17,671
-0.01(-0.27%)
Sep 04, 2012
5.332
5.376
5.310
5.376
55,994
+0.08(+1.52%)
Aug 31, 2012
5.369
5.402
5.243
5.296
42,021
+0.00(+0.00%)
Aug 30, 2012
5.358
5.358
5.285
5.296
80,062
-0.05(-0.89%)
Aug 29, 2012
5.310
5.354
5.310
5.343
71,054
+0.17(+3.25%)
Aug 27, 2012
5.157
5.182
5.106
5.175
45,778
+0.05(+0.93%)
Aug 24, 2012
5.106
5.142
5.102
5.128
40,650
+0.06(+1.15%)
Aug 23, 2012
5.051
5.098
5.033
5.069
29,752
+0.01(+0.14%)
Aug 22, 2012
5.055
5.062
4.985
5.062
63,724
+0.02(+0.43%)
Aug 21, 2012
5.120
5.141
5.029
5.040
31,198
-0.07(-1.29%)
Aug 20, 2012
5.171
5.171
5.062
5.106
49,508
-0.07(-1.34%)
Aug 17, 2012
5.131
5.186
5.095
5.175
35,086
+0.07(+1.29%)
Aug 16, 2012
5.109
5.128
5.062
5.109
34,859
+0.01(+0.14%)
Aug 15, 2012
5.084
5.128
5.058
5.102
21,507
+0.02(+0.43%)
Aug 14, 2012
5.186
5.186
5.062
5.080
47,695
-0.05(-1.07%)
Aug 13, 2012
5.128
5.223
5.080
5.135
68,535
+0.03(+0.57%)
Aug 10, 2012
5.106
5.117
5.069
5.106
38,665
+0.00(+0.07%)
Aug 09, 2012
5.047
5.144
5.047
5.102
46,548
+0.05(+0.94%)
Aug 08, 2012
5.106
5.164
5.000
5.055
37,701
-0.05(-1.00%)
Aug 07, 2012
5.095
5.142
5.084
5.106
57,328
+0.00(+0.00%)
Aug 06, 2012
5.146
5.146
5.091
5.106
41,121
-0.02(-0.36%)
Aug 03, 2012
5.098
5.131
5.080
5.124
48,180
+0.08(+1.67%)
Aug 02, 2012
5.003
5.080
4.992
5.040
52,273
+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
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.