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
)
11.50
UNCHANGED
Streaming Delayed 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:
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 (%)
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%)
Aug 01, 2006
5.324
5.365
5.306
5.362
75,229
+0.03(+0.61%)
Jul 31, 2006
5.342
5.356
5.330
5.330
24,289
+0.00(+0.06%)
Jul 28, 2006
5.353
5.365
5.327
5.327
49,927
+0.02(+0.39%)
Jul 27, 2006
5.300
5.342
5.300
5.306
52,289
-0.02(-0.44%)
Jul 26, 2006
5.312
5.353
5.291
5.330
55,662
+0.01(+0.17%)
Jul 25, 2006
5.312
5.321
5.291
5.321
35,421
+0.00(+0.06%)
Jul 24, 2006
5.253
5.318
5.244
5.318
59,036
+0.06(+1.07%)
Jul 21, 2006
5.306
5.306
5.262
5.262
22,939
-0.05(-0.95%)
Jul 20, 2006
5.288
5.330
5.276
5.312
57,349
+0.03(+0.56%)
Jul 19, 2006
5.220
5.288
5.220
5.282
56,337
+0.09(+1.71%)
Jul 18, 2006
5.164
5.193
5.164
5.193
45,879
+0.04(+0.75%)
Jul 17, 2006
5.187
5.187
5.155
5.155
68,819
-0.03(-0.63%)
Jul 14, 2006
5.211
5.233
5.187
5.187
34,072
-0.08(-1.46%)
Jul 13, 2006
5.265
5.265
5.247
5.265
45,542
+0.01(+0.11%)
Jul 12, 2006
5.265
5.265
5.244
5.259
36,771
-0.01(-0.17%)
Jul 11, 2006
5.265
5.297
5.241
5.268
86,699
+0.02(+0.45%)
Jul 10, 2006
5.232
5.265
5.232
5.244
52,626
+0.03(+0.51%)
Jul 07, 2006
5.173
5.256
5.173
5.217
41,156
+0.00(+0.00%)
Jul 06, 2006
5.187
5.232
5.146
5.217
90,747
+0.01(+0.23%)
Jul 05, 2006
5.187
5.214
5.158
5.205
55,662
+0.01(+0.11%)
Jul 03, 2006
5.146
5.199
5.146
5.199
50,602
+0.05(+1.04%)
Jun 30, 2006
5.119
5.164
5.116
5.146
30,024
+0.05(+0.93%)
Jun 29, 2006
5.048
5.122
5.042
5.099
41,831
+0.05(+1.00%)
Jun 28, 2006
5.010
5.066
5.010
5.048
50,939
+0.03(+0.53%)
Jun 27, 2006
5.013
5.054
5.010
5.021
104,241
-0.01(-0.12%)
Jun 26, 2006
5.057
5.057
5.007
5.027
47,903
+0.01(+0.24%)
Jun 23, 2006
5.027
5.039
5.013
5.016
31,710
-0.06(-1.11%)
Jun 22, 2006
5.078
5.078
5.042
5.072
47,229
-0.01(-0.17%)
Jun 21, 2006
5.054
5.087
5.054
5.081
38,795
+0.04(+0.82%)
Jun 20, 2006
5.057
5.057
5.010
5.039
20,915
-0.02(-0.41%)
Jun 19, 2006
5.084
5.084
5.016
5.060
79,614
-0.02(-0.41%)
Jun 16, 2006
5.051
5.102
5.051
5.081
33,060
+0.00(+0.00%)
Jun 15, 2006
5.013
5.099
5.013
5.081
66,120
+0.07(+1.36%)
Jun 14, 2006
5.021
5.069
5.010
5.013
35,084
-0.05(-1.00%)
Jun 13, 2006
5.158
5.158
5.039
5.063
52,289
-0.09(-1.84%)
Jun 12, 2006
5.179
5.187
5.122
5.158
41,156
-0.04(-0.68%)
Jun 09, 2006
5.155
5.199
5.152
5.193
54,313
+0.04(+0.81%)
Jun 08, 2006
5.232
5.232
5.093
5.152
94,795
-0.08(-1.53%)
Jun 07, 2006
5.235
5.253
5.187
5.232
45,879
-0.02(-0.40%)
Jun 06, 2006
5.232
5.268
5.151
5.253
29,686
-0.01(-0.11%)
Jun 05, 2006
5.265
5.297
5.232
5.259
44,530
+0.00(+0.00%)
Jun 02, 2006
5.247
5.265
5.176
5.259
56,000
+0.05(+1.03%)
Jun 01, 2006
5.084
5.205
5.084
5.205
48,241
+0.10(+1.97%)
May 31, 2006
5.099
5.128
5.078
5.104
29,012
+0.00(+0.06%)
May 30, 2006
5.134
5.164
5.093
5.101
39,132
-0.03(-0.64%)
May 26, 2006
5.131
5.134
5.060
5.134
78,265
+0.07(+1.41%)
May 25, 2006
5.057
5.063
4.998
5.063
75,229
+0.04(+0.83%)
May 24, 2006
5.036
5.039
4.986
5.021
42,843
-0.02(-0.41%)
May 23, 2006
5.007
5.060
5.007
5.042
45,542
+0.08(+1.61%)
May 22, 2006
5.001
5.048
4.962
4.962
56,337
-0.08(-1.53%)
May 19, 2006
5.063
5.066
4.921
5.039
75,229
-0.02(-0.47%)
May 18, 2006
5.119
5.128
4.983
5.063
152,145
-0.05(-1.04%)
May 17, 2006
5.164
5.179
5.102
5.116
68,144
-0.05(-0.92%)
May 16, 2006
5.143
5.176
5.140
5.164
26,988
+0.02(+0.40%)
May 15, 2006
5.158
5.179
5.107
5.143
69,156
-0.01(-0.17%)
May 12, 2006
5.158
5.158
5.115
5.152
31,710
-0.02(-0.40%)
May 11, 2006
5.288
5.303
5.167
5.173
26,988
-0.15(-2.79%)
May 10, 2006
5.294
5.353
5.294
5.321
65,783
-0.02(-0.33%)
May 09, 2006
5.327
5.351
5.327
5.339
33,735
-0.03(-0.55%)
May 08, 2006
5.342
5.380
5.342
5.368
19,566
+0.01(+0.28%)
May 05, 2006
5.321
5.386
5.321
5.353
37,108
+0.03(+0.61%)
May 04, 2006
5.247
5.362
5.247
5.321
53,976
+0.05(+1.01%)
May 03, 2006
5.241
5.282
5.241
5.268
35,421
+0.03(+0.62%)
May 02, 2006
5.333
5.333
5.235
5.235
42,506
-0.10(-1.89%)
May 01, 2006
5.312
5.353
5.303
5.336
37,445
+0.01(+0.28%)
Apr 28, 2006
5.306
5.356
5.306
5.321
23,951
+0.01(+0.22%)
Apr 27, 2006
5.318
5.356
5.306
5.309
39,807
-0.01(-0.17%)
Apr 26, 2006
5.291
5.324
5.288
5.318
42,506
+0.00(+0.00%)
Apr 25, 2006
5.389
5.389
5.282
5.318
52,289
-0.06(-1.16%)
Apr 24, 2006
5.386
5.392
5.359
5.380
19,229
-0.01(-0.11%)
Apr 21, 2006
5.336
5.392
5.336
5.386
57,687
+0.02(+0.44%)
Apr 20, 2006
5.306
5.362
5.306
5.362
40,144
+0.03(+0.56%)
Apr 19, 2006
5.339
5.339
5.291
5.333
79,277
+0.05(+0.95%)
Apr 18, 2006
5.167
5.306
5.167
5.282
109,301
+0.11(+2.06%)
Apr 17, 2006
5.336
5.353
5.161
5.176
100,530
-0.16(-3.00%)
Apr 13, 2006
5.404
5.389
5.324
5.336
69,156
-0.07(-1.26%)
Apr 12, 2006
5.368
5.410
5.368
5.404
36,433
-0.01(-0.11%)
Apr 11, 2006
5.451
5.451
5.380
5.410
33,735
-0.04(-0.82%)
Apr 10, 2006
5.496
5.511
5.434
5.454
50,939
-0.04(-0.81%)
Apr 07, 2006
5.591
5.594
5.499
5.499
60,385
-0.09(-1.64%)
Apr 06, 2006
5.591
5.611
5.570
5.591
43,855
+0.00(+0.00%)
Apr 05, 2006
5.611
5.629
5.573
5.591
54,988
+0.00(+0.05%)
Apr 04, 2006
5.629
5.644
5.585
5.588
25,301
-0.04(-0.79%)
Apr 03, 2006
5.656
5.671
5.623
5.632
35,084
-0.01(-0.26%)
Mar 31, 2006
5.656
5.656
5.626
5.647
25,976
+0.01(+0.16%)
Mar 30, 2006
5.632
5.662
5.632
5.638
35,084
-0.01(-0.21%)
Mar 29, 2006
5.605
5.674
5.605
5.650
34,747
+0.03(+0.47%)
Mar 28, 2006
5.614
5.629
5.594
5.623
22,602
+0.02(+0.37%)
Mar 27, 2006
5.608
5.629
5.579
5.602
32,723
-0.02(-0.42%)
Mar 24, 2006
5.644
5.665
5.591
5.626
60,723
-0.02(-0.42%)
Mar 23, 2006
5.632
5.668
5.632
5.650
39,132
-0.01(-0.21%)
Mar 22, 2006
5.671
5.671
5.638
5.662
34,747
+0.03(+0.58%)
Mar 21, 2006
5.662
5.671
5.629
5.629
39,807
-0.04(-0.78%)
Mar 20, 2006
5.706
5.720
5.665
5.674
41,494
-0.05(-0.93%)
Mar 17, 2006
5.733
5.763
5.727
5.727
28,337
+0.03(+0.57%)
Mar 16, 2006
5.662
5.709
5.662
5.694
58,699
+0.05(+0.95%)
Mar 15, 2006
5.608
5.656
5.605
5.641
42,843
+0.02(+0.42%)
Mar 14, 2006
5.608
5.644
5.600
5.617
60,048
-0.01(-0.11%)
Mar 13, 2006
5.617
5.632
5.611
5.623
55,325
-0.03(-0.47%)
Mar 10, 2006
5.626
5.674
5.626
5.650
34,409
+0.00(+0.05%)
Mar 09, 2006
5.635
5.662
5.620
5.647
66,795
+0.04(+0.74%)
Mar 08, 2006
5.576
5.605
5.561
5.605
42,506
+0.00(+0.05%)
Mar 07, 2006
5.582
5.632
5.573
5.602
46,891
-0.04(-0.74%)
Mar 06, 2006
5.570
5.653
5.555
5.644
59,711
+0.04(+0.79%)
Mar 03, 2006
5.626
5.636
5.585
5.600
31,373
-0.01(-0.26%)
Mar 02, 2006
5.623
5.635
5.591
5.614
22,265
-0.02(-0.37%)
Mar 01, 2006
5.600
5.635
5.594
5.635
47,229
+0.04(+0.64%)
Feb 28, 2006
5.647
5.665
5.588
5.600
52,964
-0.05(-0.84%)
Feb 27, 2006
5.647
5.675
5.641
5.647
31,373
-0.01(-0.10%)
Feb 24, 2006
5.602
5.659
5.602
5.653
48,241
+0.04(+0.63%)
Feb 23, 2006
5.653
5.653
5.617
5.617
35,759
-0.01(-0.26%)
Feb 22, 2006
5.641
5.644
5.549
5.632
89,735
+0.00(+0.00%)
Feb 21, 2006
5.600
5.641
5.597
5.632
52,289
+0.04(+0.64%)
Feb 17, 2006
5.594
5.602
5.588
5.597
21,253
+0.00(+0.05%)
Feb 16, 2006
5.540
5.594
5.540
5.594
56,674
+0.04(+0.80%)
Feb 15, 2006
5.597
5.602
5.543
5.549
77,253
-0.04(-0.64%)
Feb 14, 2006
5.588
5.595
5.555
5.585
20,241
-0.01(-0.26%)
Feb 13, 2006
5.573
5.602
5.573
5.600
34,409
+0.00(+0.05%)
Feb 10, 2006
5.588
5.617
5.588
5.597
41,831
-0.02(-0.32%)
Feb 09, 2006
5.582
5.626
5.579
5.614
34,072
+0.01(+0.11%)
Feb 08, 2006
5.614
5.617
5.594
5.608
22,265
-0.02(-0.37%)
Feb 07, 2006
5.632
5.647
5.617
5.629
29,012
-0.01(-0.11%)
Feb 06, 2006
5.632
5.641
5.626
5.635
29,012
+0.01(+0.16%)
Feb 03, 2006
5.617
5.641
5.591
5.626
43,855
-0.02(-0.32%)
Feb 02, 2006
5.674
5.674
5.629
5.644
39,807
+0.01(+0.21%)
Feb 01, 2006
5.588
5.641
5.588
5.632
41,156
+0.02(+0.42%)
Jan 31, 2006
5.656
5.662
5.591
5.608
46,217
-0.05(-0.84%)
Jan 30, 2006
5.665
5.671
5.632
5.656
47,229
+0.01(+0.16%)
Jan 27, 2006
5.656
5.674
5.620
5.647
112,000
-0.01(-0.16%)
Jan 26, 2006
5.780
5.780
5.608
5.656
127,181
-0.12(-2.05%)
Jan 25, 2006
5.751
5.837
5.736
5.774
58,024
+0.02(+0.41%)
Jan 24, 2006
5.691
5.760
5.691
5.751
26,988
+0.04(+0.62%)
Jan 23, 2006
5.730
5.763
5.653
5.715
91,422
-0.02(-0.41%)
Jan 20, 2006
5.798
5.810
5.739
5.739
15,518
-0.03(-0.51%)
Jan 19, 2006
5.721
5.890
5.721
5.768
46,891
+0.05(+0.83%)
Jan 18, 2006
5.685
5.751
5.674
5.721
46,217
-0.02(-0.41%)
Jan 17, 2006
5.757
5.786
5.742
5.745
48,578
-0.07(-1.12%)
Jan 13, 2006
5.914
5.914
5.757
5.810
41,494
-0.10(-1.75%)
Jan 12, 2006
5.917
5.958
5.869
5.914
39,132
-0.06(-1.04%)
Jan 11, 2006
6.136
6.136
5.929
5.976
42,168
-0.13(-2.14%)
Jan 10, 2006
5.920
6.133
5.920
6.106
152,482
+0.11(+1.78%)
Jan 09, 2006
5.810
6.003
5.810
6.000
143,711
+0.19(+3.27%)
Jan 06, 2006
5.608
5.825
5.608
5.810
142,699
+0.15(+2.62%)
Jan 05, 2006
5.597
5.662
5.576
5.662
49,927
+0.06(+1.06%)
Jan 04, 2006
5.564
5.602
5.531
5.602
60,723
+0.01(+0.16%)
Jan 03, 2006
5.499
5.600
5.499
5.594
135,615
+0.10(+1.83%)
Dec 30, 2005
5.522
5.564
5.451
5.493
62,409
-0.01(-0.27%)
Dec 29, 2005
5.611
5.632
5.487
5.508
70,506
+0.04(+0.70%)
Dec 28, 2005
5.439
5.662
5.439
5.469
54,313
-0.01(-0.27%)
Dec 27, 2005
5.425
5.505
5.425
5.484
30,361
+0.09(+1.65%)
Dec 23, 2005
5.339
5.439
5.339
5.395
40,482
+0.09(+1.62%)
Dec 22, 2005
5.537
5.537
5.291
5.309
76,578
-0.48(-8.29%)
Dec 21, 2005
5.700
5.789
5.700
5.789
56,337
+0.06(+0.98%)
Dec 20, 2005
5.706
5.745
5.706
5.733
35,759
+0.04(+0.73%)
Dec 19, 2005
5.742
5.801
5.691
5.691
71,855
+0.00(+0.05%)
Dec 16, 2005
5.688
5.700
5.668
5.688
25,301
+0.01(+0.16%)
Dec 15, 2005
5.668
5.706
5.665
5.680
43,518
-0.01(-0.13%)
Dec 14, 2005
5.644
5.718
5.644
5.687
18,554
+0.02(+0.44%)
Dec 13, 2005
5.608
5.706
5.608
5.662
46,217
-0.05(-0.83%)
Dec 12, 2005
5.751
5.757
5.706
5.709
58,361
-0.01(-0.16%)
Dec 09, 2005
5.706
5.757
5.706
5.718
21,590
+0.03(+0.47%)
Dec 08, 2005
5.691
5.733
5.685
5.691
31,373
+0.01(+0.16%)
Dec 07, 2005
5.721
5.721
5.668
5.683
79,277
-0.04(-0.67%)
Dec 06, 2005
5.697
5.727
5.677
5.721
80,289
+0.02(+0.42%)
Dec 05, 2005
5.683
5.721
5.650
5.697
53,976
+0.01(+0.26%)
Dec 02, 2005
5.620
5.685
5.620
5.683
40,482
+0.04(+0.63%)
Dec 01, 2005
5.614
5.691
5.611
5.647
127,181
+0.08(+1.38%)
Nov 30, 2005
5.585
5.632
5.564
5.570
118,747
-0.02(-0.37%)
Nov 29, 2005
5.484
5.602
5.439
5.591
106,940
+0.12(+2.22%)
Nov 28, 2005
5.481
5.484
5.466
5.469
51,952
-0.01(-0.16%)
Nov 25, 2005
5.469
5.481
5.436
5.478
11,132
+0.04(+0.82%)
Nov 23, 2005
5.425
5.469
5.410
5.434
33,735
+0.02(+0.38%)
Nov 22, 2005
5.371
5.454
5.359
5.413
57,687
+0.02(+0.33%)
Nov 21, 2005
5.431
5.431
5.342
5.395
51,614
-0.01(-0.11%)
Nov 18, 2005
5.380
5.416
5.362
5.401
45,542
+0.00(+0.00%)
Nov 17, 2005
5.345
5.419
5.339
5.401
127,856
+0.01(+0.11%)
Nov 16, 2005
5.428
5.428
5.392
5.395
80,964
-0.01(-0.16%)
Nov 15, 2005
5.514
5.508
5.404
5.404
95,470
-0.07(-1.30%)
Nov 14, 2005
5.505
5.558
5.472
5.475
62,747
-0.05(-0.91%)
Nov 11, 2005
5.561
5.608
5.525
5.525
26,650
-0.03(-0.59%)
Nov 10, 2005
5.496
5.558
5.454
5.558
34,072
+0.05(+0.86%)
Nov 09, 2005
5.466
5.537
5.454
5.511
81,301
+0.01(+0.27%)
Nov 08, 2005
5.460
5.496
5.460
5.496
66,458
-0.04(-0.64%)
Nov 07, 2005
5.499
5.555
5.499
5.531
33,060
+0.01(+0.11%)
Nov 04, 2005
5.608
5.608
5.525
5.525
22,939
-0.09(-1.53%)
Nov 03, 2005
5.602
5.626
5.543
5.611
42,168
+0.02(+0.37%)
Nov 02, 2005
5.600
5.608
5.573
5.591
29,686
+0.01(+0.21%)
Nov 01, 2005
5.659
5.662
5.576
5.579
43,855
-0.06(-1.05%)
Oct 31, 2005
5.629
5.662
5.629
5.638
27,325
+0.02(+0.42%)
Oct 28, 2005
5.602
5.632
5.573
5.614
41,831
+0.03(+0.58%)
Oct 27, 2005
5.561
5.611
5.558
5.582
32,723
-0.00(-0.05%)
Oct 26, 2005
5.644
5.644
5.582
5.585
52,289
-0.03(-0.53%)
Oct 25, 2005
5.605
5.632
5.582
5.614
46,217
+0.01(+0.26%)
Oct 24, 2005
5.579
5.659
5.570
5.600
60,048
+0.07(+1.18%)
Oct 21, 2005
5.632
5.632
5.454
5.534
97,494
-0.13(-2.25%)
Oct 20, 2005
5.632
5.677
5.540
5.662
59,711
+0.00(+0.00%)
Oct 19, 2005
5.733
5.771
5.617
5.662
68,819
-0.09(-1.65%)
Oct 18, 2005
5.736
5.807
5.733
5.757
22,939
-0.01(-0.15%)
Oct 17, 2005
5.798
5.810
5.712
5.766
44,530
-0.04(-0.66%)
Oct 14, 2005
5.694
5.804
5.635
5.804
57,349
+0.17(+3.00%)
Oct 13, 2005
5.662
5.662
5.605
5.635
37,783
-0.04(-0.73%)
Oct 12, 2005
5.789
5.834
5.671
5.677
39,807
-0.10(-1.74%)
Oct 11, 2005
5.851
5.851
5.777
5.777
18,216
-0.07(-1.17%)
Oct 10, 2005
5.819
5.875
5.801
5.846
13,156
-0.00(-0.05%)
Oct 07, 2005
5.754
5.860
5.754
5.849
23,614
+0.07(+1.18%)
Oct 06, 2005
5.840
5.884
5.780
5.780
56,000
-0.09(-1.52%)
Oct 05, 2005
5.914
5.940
5.869
5.869
20,578
-0.01(-0.25%)
Oct 04, 2005
5.884
5.940
5.863
5.884
20,241
-0.04(-0.75%)
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.