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, 2015 6.177 6.236 6.177 6.236 146,134 +0.06(+1.03%)
Jul 30, 2015 6.173 6.177 6.153 6.173 102,699 -0.00(-0.08%)
Jul 29, 2015 6.143 6.182 6.104 6.177 117,371 +0.03(+0.48%)
Jul 28, 2015 6.143 6.153 6.123 6.148 99,819 +0.01(+0.21%)
Jul 27, 2015 6.133 6.173 6.133 6.135 46,385 -0.01(-0.13%)
Jul 24, 2015 6.128 6.153 6.114 6.143 95,189 +0.02(+0.32%)
Jul 23, 2015 6.143 6.143 6.109 6.123 73,780 -0.04(-0.64%)
Jul 22, 2015 6.153 6.182 6.114 6.163 165,499 +0.01(+0.16%)
Jul 21, 2015 6.133 6.173 6.133 6.153 96,317 +0.02(+0.32%)
Jul 20, 2015 6.158 6.158 6.119 6.133 175,387 -0.03(-0.48%)
Jul 17, 2015 6.168 6.177 6.143 6.163 109,833 +0.00(+0.08%)
Jul 16, 2015 6.123 6.163 6.123 6.158 160,346 +0.06(+1.06%)
Jul 15, 2015 6.109 6.121 6.074 6.093 154,862 -0.03(-0.42%)
Jul 14, 2015 6.123 6.148 6.099 6.119 128,771 -0.01(-0.24%)
Jul 13, 2015 6.158 6.192 6.114 6.133 100,864 -0.00(-0.08%)
Jul 10, 2015 6.138 6.148 6.123 6.138 113,519 +0.03(+0.48%)
Jul 09, 2015 6.138 6.168 6.084 6.109 72,576 -0.01(-0.16%)
Jul 08, 2015 6.109 6.126 6.089 6.119 84,554 +0.00(+0.00%)
Jul 07, 2015 6.182 6.197 6.089 6.119 244,559 -0.03(-0.56%)
Jul 06, 2015 6.099 6.158 6.094 6.153 119,656 +0.03(+0.48%)
Jul 02, 2015 6.109 6.123 6.123 6.123 97,341 +0.01(+0.24%)
Jul 01, 2015 5.991 6.114 5.980 6.109 211,988 +0.14(+2.30%)
Jun 30, 2015 5.986 5.986 5.917 5.971 194,143 +0.05(+0.83%)
Jun 29, 2015 5.937 5.971 5.893 5.922 174,950 -0.05(-0.82%)
Jun 26, 2015 5.942 5.971 5.902 5.971 173,807 +0.02(+0.41%)
Jun 25, 2015 6.079 6.079 5.947 5.947 184,242 -0.13(-2.10%)
Jun 24, 2015 6.123 6.123 6.069 6.074 108,920 -0.04(-0.72%)
Jun 23, 2015 6.133 6.173 6.094 6.119 98,697 +0.00(+0.00%)
Jun 22, 2015 6.192 6.202 6.119 6.119 142,804 -0.06(-1.03%)
Jun 19, 2015 6.212 6.212 6.163 6.182 106,621 -0.04(-0.63%)
Jun 18, 2015 6.128 6.231 6.128 6.222 113,362 +0.11(+1.85%)
Jun 17, 2015 6.070 6.109 6.040 6.109 169,725 +0.05(+0.88%)
Jun 16, 2015 6.065 6.070 6.051 6.056 107,387 -0.02(-0.32%)
Jun 15, 2015 6.065 6.089 6.032 6.075 91,749 -0.00(-0.08%)
Jun 12, 2015 6.085 6.118 6.070 6.080 79,745 -0.03(-0.47%)
Jun 11, 2015 6.133 6.162 6.099 6.109 149,522 -0.01(-0.16%)
Jun 10, 2015 6.094 6.152 6.075 6.118 148,455 +0.05(+0.79%)
Jun 09, 2015 6.133 6.133 6.056 6.070 126,980 -0.06(-0.94%)
Jun 08, 2015 6.056 6.142 6.036 6.128 316,060 +0.08(+1.27%)
Jun 05, 2015 6.036 6.064 5.969 6.051 193,316 -0.02(-0.40%)
Jun 04, 2015 6.070 6.128 6.070 6.075 235,775 -0.03(-0.47%)
Jun 03, 2015 6.191 6.191 6.099 6.104 102,189 -0.08(-1.32%)
Jun 02, 2015 6.248 6.258 6.171 6.186 123,565 -0.07(-1.08%)
Jun 01, 2015 6.258 6.268 6.238 6.253 133,722 +0.01(+0.23%)
May 29, 2015 6.229 6.253 6.200 6.239 256,418 +0.01(+0.15%)
May 28, 2015 6.229 6.248 6.220 6.229 98,978 +0.00(+0.00%)
May 27, 2015 6.215 6.248 6.210 6.229 196,851 +0.00(+0.08%)
May 26, 2015 6.263 6.269 6.210 6.224 82,626 -0.05(-0.77%)
May 22, 2015 6.301 6.273 6.273 6.273 71,197 -0.03(-0.53%)
May 21, 2015 6.345 6.354 6.287 6.306 165,314 -0.02(-0.30%)
May 20, 2015 6.287 6.340 6.282 6.325 127,947 +0.02(+0.38%)
May 19, 2015 6.297 6.321 6.229 6.301 98,495 -0.02(-0.38%)
May 18, 2015 6.292 6.330 6.263 6.325 141,973 -0.00(-0.08%)
May 15, 2015 6.277 6.330 6.268 6.330 122,409 +0.08(+1.31%)
May 14, 2015 6.200 6.258 6.195 6.248 101,558 +0.07(+1.09%)
May 13, 2015 6.215 6.258 6.157 6.181 134,253 -0.01(-0.23%)
May 12, 2015 6.162 6.201 6.099 6.195 200,703 +0.00(+0.00%)
May 11, 2015 6.239 6.263 6.167 6.195 106,715 -0.05(-0.77%)
May 08, 2015 6.268 6.306 6.229 6.244 150,234 +0.06(+0.93%)
May 07, 2015 6.157 6.215 6.157 6.186 118,469 +0.03(+0.55%)
May 06, 2015 6.220 6.220 6.114 6.152 174,908 -0.05(-0.78%)
May 05, 2015 6.258 6.258 6.181 6.200 262,309 -0.05(-0.85%)
May 04, 2015 6.292 6.316 6.244 6.253 146,394 -0.03(-0.54%)
May 01, 2015 6.258 6.311 6.258 6.287 159,851 +0.02(+0.38%)
Apr 30, 2015 6.369 6.369 6.229 6.263 306,300 -0.12(-1.81%)
Apr 29, 2015 6.383 6.403 6.345 6.378 243,839 -0.06(-0.97%)
Apr 28, 2015 6.475 6.475 6.417 6.441 221,367 -0.01(-0.22%)
Apr 27, 2015 6.509 6.523 6.436 6.456 165,171 -0.04(-0.67%)
Apr 24, 2015 6.499 6.542 6.480 6.499 118,137 -0.01(-0.22%)
Apr 23, 2015 6.499 6.523 6.426 6.513 121,880 +0.02(+0.30%)
Apr 22, 2015 6.489 6.494 6.480 6.494 96,353 +0.04(+0.60%)
Apr 21, 2015 6.480 6.499 6.451 6.456 93,762 +0.01(+0.15%)
Apr 20, 2015 6.441 6.475 6.433 6.446 94,987 +0.01(+0.15%)
Apr 17, 2015 6.431 6.456 6.428 6.436 113,666 -0.04(-0.67%)
Apr 16, 2015 6.431 6.499 6.419 6.480 157,269 +0.02(+0.37%)
Apr 15, 2015 6.475 6.475 6.431 6.456 157,200 -0.00(-0.05%)
Apr 14, 2015 6.403 6.460 6.393 6.459 159,606 +0.07(+1.03%)
Apr 13, 2015 6.427 6.436 6.393 6.393 84,110 -0.02(-0.37%)
Apr 10, 2015 6.460 6.499 6.398 6.417 114,999 -0.03(-0.52%)
Apr 09, 2015 6.547 6.562 6.441 6.451 122,652 -0.12(-1.76%)
Apr 08, 2015 6.562 6.566 6.542 6.566 86,678 +0.00(+0.00%)
Apr 07, 2015 6.624 6.643 6.557 6.566 100,487 -0.06(-0.87%)
Apr 06, 2015 6.595 6.663 6.595 6.624 124,126 +0.02(+0.36%)
Apr 02, 2015 6.619 6.600 6.600 6.600 95,483 -0.03(-0.44%)
Apr 01, 2015 6.590 6.634 6.533 6.629 266,720 +0.03(+0.51%)
Mar 31, 2015 6.595 6.595 6.523 6.595 268,613 +0.01(+0.15%)
Mar 30, 2015 6.533 6.590 6.494 6.586 154,008 +0.09(+1.33%)
Mar 27, 2015 6.489 6.528 6.436 6.499 174,647 +0.02(+0.30%)
Mar 26, 2015 6.456 6.499 6.441 6.480 211,825 -0.01(-0.15%)
Mar 25, 2015 6.533 6.542 6.460 6.489 158,983 -0.04(-0.66%)
Mar 24, 2015 6.547 6.566 6.523 6.533 111,821 -0.03(-0.51%)
Mar 23, 2015 6.533 6.571 6.504 6.566 130,293 +0.03(+0.44%)
Mar 20, 2015 6.460 6.562 6.446 6.537 170,225 +0.10(+1.50%)
Mar 19, 2015 6.436 6.465 6.403 6.441 253,254 -0.00(-0.07%)
Mar 18, 2015 6.311 6.456 6.253 6.446 245,585 +0.14(+2.22%)
Mar 17, 2015 6.292 6.306 6.259 6.306 145,753 +0.00(+0.00%)
Mar 16, 2015 6.254 6.316 6.254 6.306 87,235 +0.07(+1.14%)
Mar 13, 2015 6.245 6.264 6.207 6.235 136,886 -0.03(-0.53%)
Mar 12, 2015 6.188 6.268 6.188 6.268 155,851 +0.09(+1.45%)
Mar 11, 2015 6.178 6.216 6.178 6.178 126,727 +0.00(+0.00%)
Mar 10, 2015 6.193 6.207 6.174 6.178 158,753 -0.03(-0.53%)
Mar 09, 2015 6.193 6.216 6.179 6.212 190,113 +0.04(+0.69%)
Mar 06, 2015 6.306 6.306 6.164 6.169 355,140 -0.18(-2.76%)
Mar 05, 2015 6.339 6.354 6.330 6.344 119,777 +0.02(+0.30%)
Mar 04, 2015 6.349 6.344 6.307 6.325 135,484 -0.02(-0.30%)
Mar 03, 2015 6.344 6.358 6.334 6.344 85,096 -0.01(-0.22%)
Mar 02, 2015 6.311 6.398 6.311 6.358 159,419 +0.04(+0.67%)
Feb 27, 2015 6.297 6.316 6.268 6.316 166,828 +0.03(+0.45%)
Feb 26, 2015 6.349 6.354 6.278 6.287 175,549 -0.06(-0.97%)
Feb 25, 2015 6.325 6.374 6.311 6.349 222,179 +0.02(+0.37%)
Feb 24, 2015 6.349 6.349 6.297 6.325 224,694 -0.04(-0.59%)
Feb 23, 2015 6.335 6.363 6.320 6.363 195,241 +0.03(+0.45%)
Feb 20, 2015 6.287 6.335 6.254 6.335 153,293 +0.06(+0.90%)
Feb 19, 2015 6.306 6.325 6.245 6.278 197,340 -0.04(-0.64%)
Feb 18, 2015 6.268 6.318 6.240 6.318 131,284 +0.06(+0.95%)
Feb 17, 2015 6.287 6.316 6.254 6.259 145,738 -0.06(-0.90%)
Feb 13, 2015 6.344 6.316 6.316 6.316 170,582 -0.01(-0.15%)
Feb 12, 2015 6.297 6.349 6.297 6.325 159,746 +0.03(+0.53%)
Feb 11, 2015 6.320 6.339 6.264 6.292 173,539 -0.02(-0.37%)
Feb 10, 2015 6.358 6.358 6.299 6.316 147,909 -0.02(-0.30%)
Feb 09, 2015 6.387 6.415 6.335 6.335 161,355 -0.05(-0.81%)
Feb 06, 2015 6.538 6.538 6.372 6.387 219,778 -0.14(-2.10%)
Feb 05, 2015 6.477 6.524 6.457 6.524 92,720 +0.08(+1.25%)
Feb 04, 2015 6.443 6.462 6.434 6.443 195,252 -0.00(-0.07%)
Feb 03, 2015 6.406 6.453 6.401 6.448 128,727 +0.04(+0.59%)
Feb 02, 2015 6.443 6.443 6.330 6.410 239,994 -0.03(-0.46%)
Jan 30, 2015 6.495 6.495 6.434 6.440 108,145 -0.09(-1.36%)
Jan 29, 2015 6.529 6.529 6.472 6.529 85,622 +0.02(+0.36%)
Jan 28, 2015 6.566 6.581 6.505 6.505 200,348 -0.05(-0.79%)
Jan 27, 2015 6.529 6.562 6.529 6.557 91,108 -0.00(-0.07%)
Jan 26, 2015 6.514 6.562 6.500 6.562 114,970 +0.03(+0.51%)
Jan 23, 2015 6.529 6.566 6.519 6.529 126,165 -0.01(-0.22%)
Jan 22, 2015 6.486 6.548 6.465 6.543 193,491 +0.08(+1.24%)
Jan 21, 2015 6.462 6.462 6.420 6.462 114,687 +0.00(+0.07%)
Jan 20, 2015 6.481 6.500 6.425 6.458 242,560 -0.01(-0.22%)
Jan 16, 2015 6.448 6.477 6.397 6.472 297,592 +0.04(+0.66%)
Jan 15, 2015 6.481 6.481 6.420 6.429 174,706 -0.02(-0.29%)
Jan 14, 2015 6.354 6.458 6.354 6.448 223,456 +0.05(+0.74%)
Jan 13, 2015 6.396 6.420 6.363 6.401 93,830 +0.00(+0.07%)
Jan 12, 2015 6.368 6.401 6.363 6.396 195,311 +0.02(+0.30%)
Jan 09, 2015 6.344 6.406 6.330 6.377 236,806 +0.01(+0.22%)
Jan 08, 2015 6.354 6.372 6.330 6.363 238,523 +0.02(+0.37%)
Jan 07, 2015 6.268 6.354 6.268 6.339 257,931 +0.08(+1.28%)
Jan 06, 2015 6.254 6.278 6.254 6.259 129,234 +0.03(+0.46%)
Jan 05, 2015 6.278 6.278 6.212 6.231 151,412 -0.06(-0.90%)
Jan 02, 2015 6.264 6.297 6.212 6.287 268,173 +0.04(+0.68%)
Dec 31, 2014 6.320 6.245 6.245 6.245 322,140 -0.02(-0.30%)
Dec 30, 2014 6.240 6.264 6.235 6.264 114,894 +0.02(+0.38%)
Dec 29, 2014 6.254 6.273 6.221 6.240 114,129 -0.01(-0.18%)
Dec 26, 2014 6.249 6.273 6.231 6.251 145,922 +0.03(+0.40%)
Dec 24, 2014 6.226 6.226 6.226 6.226 129,997 +0.02(+0.30%)
Dec 23, 2014 6.226 6.226 6.183 6.207 104,655 +0.02(+0.31%)
Dec 22, 2014 6.150 6.188 6.150 6.188 137,727 +0.04(+0.69%)
Dec 19, 2014 6.079 6.160 6.051 6.145 583,365 +0.10(+1.72%)
Dec 18, 2014 6.005 6.041 6.005 6.041 195,278 +0.06(+0.99%)
Dec 17, 2014 5.882 5.982 5.863 5.982 328,432 +0.12(+2.02%)
Dec 16, 2014 5.895 5.923 5.855 5.863 246,149 -0.04(-0.70%)
Dec 15, 2014 5.968 6.000 5.904 5.904 190,643 -0.08(-1.37%)
Dec 12, 2014 6.037 6.060 5.977 5.987 201,467 -0.06(-0.98%)
Dec 11, 2014 6.050 6.055 6.028 6.046 112,138 +0.01(+0.23%)
Dec 10, 2014 6.032 6.060 6.000 6.032 239,473 -0.03(-0.45%)
Dec 09, 2014 6.064 6.073 6.037 6.060 168,563 -0.04(-0.67%)
Dec 08, 2014 6.041 6.101 6.041 6.101 163,664 +0.05(+0.91%)
Dec 05, 2014 6.041 6.050 6.018 6.046 113,225 -0.01(-0.23%)
Dec 04, 2014 6.032 6.060 6.006 6.060 161,968 +0.03(+0.53%)
Dec 03, 2014 6.028 6.046 6.010 6.028 176,314 +0.01(+0.15%)
Dec 02, 2014 6.000 6.023 5.993 6.018 156,281 +0.01(+0.23%)
Dec 01, 2014 6.060 6.064 6.000 6.005 102,745 -0.05(-0.90%)
Nov 28, 2014 6.041 6.082 6.041 6.060 96,400 +0.02(+0.27%)
Nov 26, 2014 6.028 6.043 6.043 6.043 203,159 +0.02(+0.26%)
Nov 25, 2014 5.982 6.028 5.973 6.028 239,668 +0.05(+0.92%)
Nov 24, 2014 5.977 5.982 5.964 5.973 140,307 +0.02(+0.38%)
Nov 21, 2014 5.982 5.987 5.950 5.950 171,436 -0.01(-0.15%)
Nov 20, 2014 5.918 5.964 5.918 5.959 175,839 +0.00(+0.00%)
Nov 19, 2014 5.918 5.964 5.914 5.959 225,993 +0.03(+0.54%)
Nov 18, 2014 5.877 5.932 5.877 5.927 197,415 +0.04(+0.62%)
Nov 17, 2014 5.882 5.936 5.872 5.891 250,793 +0.02(+0.31%)
Nov 14, 2014 5.932 5.959 5.863 5.872 294,666 -0.08(-1.38%)
Nov 13, 2014 5.968 5.990 5.941 5.955 272,592 -0.02(-0.31%)
Nov 12, 2014 5.991 6.028 5.964 5.973 223,714 -0.04(-0.61%)
Nov 11, 2014 6.018 6.023 5.987 6.009 138,880 -0.01(-0.15%)
Nov 10, 2014 6.000 6.028 5.987 6.018 160,261 -0.00(-0.08%)
Nov 07, 2014 5.996 6.023 5.968 6.023 172,635 +0.03(+0.53%)
Nov 06, 2014 5.973 6.000 5.959 5.991 103,442 +0.02(+0.31%)
Nov 05, 2014 5.964 5.977 5.950 5.973 182,308 +0.00(+0.08%)
Nov 04, 2014 5.982 5.982 5.941 5.968 192,666 -0.01(-0.15%)
Nov 03, 2014 5.932 5.982 5.932 5.977 276,071 +0.05(+0.92%)
Oct 31, 2014 5.882 5.932 5.864 5.923 496,830 +0.07(+1.25%)
Oct 30, 2014 5.827 5.877 5.827 5.850 271,683 +0.01(+0.16%)
Oct 29, 2014 5.836 5.845 5.795 5.841 319,619 +0.00(+0.00%)
Oct 28, 2014 5.777 5.841 5.777 5.841 316,935 +0.06(+1.03%)
Oct 27, 2014 5.754 5.781 5.749 5.781 350,898 +0.03(+0.56%)
Oct 24, 2014 5.758 5.763 5.717 5.749 140,190 +0.00(+0.08%)
Oct 23, 2014 5.708 5.749 5.694 5.745 286,393 +0.05(+0.88%)
Oct 22, 2014 5.672 5.695 5.667 5.695 183,525 +0.03(+0.48%)
Oct 21, 2014 5.612 5.667 5.608 5.667 264,034 +0.06(+1.06%)
Oct 20, 2014 5.553 5.608 5.553 5.608 276,923 +0.04(+0.74%)
Oct 17, 2014 5.553 5.567 5.517 5.567 199,589 +0.06(+1.08%)
Oct 16, 2014 5.416 5.517 5.398 5.507 196,385 +0.06(+1.09%)
Oct 15, 2014 5.489 5.489 5.380 5.448 317,364 -0.06(-1.16%)
Oct 14, 2014 5.526 5.535 5.498 5.512 257,841 +0.03(+0.50%)
Oct 13, 2014 5.507 5.526 5.476 5.485 189,494 -0.01(-0.25%)
Oct 10, 2014 5.521 5.580 5.494 5.498 187,675 -0.02(-0.33%)
Oct 09, 2014 5.544 5.580 5.512 5.517 274,615 -0.01(-0.25%)
Oct 08, 2014 5.448 5.535 5.439 5.530 230,985 +0.07(+1.34%)
Oct 07, 2014 5.453 5.480 5.439 5.457 202,265 -0.01(-0.25%)
Oct 06, 2014 5.444 5.480 5.444 5.471 163,399 +0.03(+0.50%)
Oct 03, 2014 5.434 5.448 5.407 5.444 205,138 +0.01(+0.25%)
Oct 02, 2014 5.439 5.451 5.389 5.430 186,466 -0.03(-0.50%)
Oct 01, 2014 5.434 5.476 5.434 5.457 272,470 +0.00(+0.08%)
Sep 30, 2014 5.476 5.476 5.414 5.453 366,670 +0.01(+0.25%)
Sep 29, 2014 5.402 5.439 5.402 5.439 216,032 +0.03(+0.51%)
Sep 26, 2014 5.412 5.416 5.375 5.412 244,433 -0.00(-0.08%)
Sep 25, 2014 5.453 5.507 5.402 5.416 373,232 -0.05(-0.84%)
Sep 24, 2014 5.485 5.489 5.450 5.462 261,461 -0.00(-0.08%)
Sep 23, 2014 5.503 5.503 5.457 5.466 197,912 -0.03(-0.58%)
Sep 22, 2014 5.530 5.546 5.485 5.498 172,648 -0.02(-0.41%)
Sep 19, 2014 5.530 5.553 5.517 5.521 264,359 +0.00(+0.08%)
Sep 18, 2014 5.585 5.585 5.507 5.517 192,510 -0.04(-0.74%)
Sep 17, 2014 5.580 5.597 5.550 5.558 397,096 +0.03(+0.58%)
Sep 16, 2014 5.481 5.530 5.468 5.526 218,260 +0.04(+0.65%)
Sep 15, 2014 5.521 5.548 5.465 5.490 188,210 -0.02(-0.41%)
Sep 12, 2014 5.629 5.629 5.481 5.512 300,296 -0.13(-2.30%)
Sep 11, 2014 5.633 5.642 5.611 5.642 205,560 +0.01(+0.16%)
Sep 10, 2014 5.664 5.682 5.615 5.633 346,371 -0.03(-0.55%)
Sep 09, 2014 5.682 5.682 5.651 5.664 184,974 -0.01(-0.16%)
Sep 08, 2014 5.696 5.705 5.669 5.673 174,424 -0.02(-0.31%)
Sep 05, 2014 5.673 5.696 5.655 5.691 209,961 +0.04(+0.63%)
Sep 04, 2014 5.669 5.700 5.651 5.655 149,669 -0.02(-0.32%)
Sep 03, 2014 5.664 5.696 5.664 5.673 150,224 +0.02(+0.40%)
Sep 02, 2014 5.660 5.687 5.646 5.651 159,872 -0.01(-0.16%)
Aug 29, 2014 5.673 5.660 5.660 5.660 146,616 +0.01(+0.24%)
Aug 28, 2014 5.651 5.664 5.638 5.646 146,388 -0.01(-0.25%)
Aug 27, 2014 5.660 5.669 5.646 5.661 182,734 +0.00(+0.02%)
Aug 26, 2014 5.646 5.660 5.638 5.660 260,778 +0.02(+0.40%)
Aug 25, 2014 5.669 5.682 5.615 5.638 245,288 +0.00(+0.08%)
Aug 22, 2014 5.669 5.673 5.669 5.633 146,040 -0.04(-0.71%)
Aug 21, 2014 5.687 5.705 5.673 5.673 189,611 +0.00(+0.00%)
Aug 20, 2014 5.655 5.687 5.638 5.673 235,022 +0.01(+0.16%)
Aug 19, 2014 5.669 5.673 5.660 5.664 129,353 +0.00(+0.08%)
Aug 18, 2014 5.629 5.660 5.620 5.660 139,967 +0.05(+0.96%)
Aug 15, 2014 5.646 5.646 5.646 5.606 110,275 -0.02(-0.32%)
Aug 14, 2014 5.597 5.624 5.593 5.624 223,934 +0.04(+0.72%)
Aug 13, 2014 5.561 5.593 5.557 5.584 153,292 +0.05(+0.97%)
Aug 12, 2014 5.539 5.560 5.530 5.530 195,185 -0.01(-0.24%)
Aug 11, 2014 5.521 5.561 5.521 5.544 170,529 +0.02(+0.32%)
Aug 08, 2014 5.494 5.526 5.481 5.526 168,133 +0.02(+0.39%)
Aug 07, 2014 5.526 5.526 5.490 5.504 188,103 +0.01(+0.18%)
Aug 06, 2014 5.490 5.517 5.481 5.494 198,098 +0.00(+0.08%)
Aug 05, 2014 5.539 5.539 5.485 5.490 221,123 -0.06(-1.05%)
Aug 04, 2014 5.526 5.553 5.499 5.548 175,356 +0.02(+0.40%)
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.