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 )

11.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 31, 2016 6.972 7.084 6.865 7.004 166,317 +0.06(+0.93%)
Mar 30, 2016 6.902 6.940 6.876 6.940 84,636 +0.07(+1.09%)
Mar 29, 2016 6.811 6.967 6.811 6.865 109,115 +0.05(+0.79%)
Mar 28, 2016 6.785 6.833 6.779 6.811 64,884 +0.09(+1.27%)
Mar 24, 2016 6.769 6.726 6.726 6.726 114,376 -0.04(-0.63%)
Mar 23, 2016 6.758 6.828 6.753 6.769 53,904 +0.01(+0.15%)
Mar 22, 2016 6.806 6.849 6.699 6.759 72,081 -0.05(-0.78%)
Mar 21, 2016 6.774 6.833 6.750 6.811 89,852 +0.01(+0.09%)
Mar 18, 2016 6.828 6.838 6.747 6.806 59,924 -0.01(-0.09%)
Mar 17, 2016 6.722 6.849 6.717 6.811 84,661 +0.08(+1.17%)
Mar 16, 2016 6.733 6.790 6.649 6.733 107,634 +0.01(+0.08%)
Mar 15, 2016 6.643 6.748 6.643 6.727 89,366 +0.08(+1.26%)
Mar 14, 2016 6.617 6.657 6.591 6.643 50,059 +0.01(+0.16%)
Mar 11, 2016 6.565 6.743 6.565 6.633 84,459 +0.13(+1.94%)
Mar 10, 2016 6.633 6.668 6.491 6.507 116,993 -0.09(-1.30%)
Mar 09, 2016 6.565 6.627 6.517 6.593 69,161 +0.05(+0.75%)
Mar 08, 2016 6.554 6.565 6.533 6.544 93,898 +0.00(+0.00%)
Mar 07, 2016 6.502 6.554 6.449 6.544 74,419 +0.02(+0.32%)
Mar 04, 2016 6.496 6.554 6.491 6.523 50,552 +0.00(+0.00%)
Mar 03, 2016 6.454 6.523 6.449 6.523 50,566 +0.10(+1.50%)
Mar 02, 2016 6.391 6.475 6.365 6.426 99,304 +0.03(+0.47%)
Mar 01, 2016 6.292 6.394 6.265 6.396 68,377 +0.11(+1.75%)
Feb 29, 2016 6.286 6.318 6.250 6.286 49,018 -0.01(-0.17%)
Feb 26, 2016 6.250 6.297 6.239 6.297 40,792 +0.03(+0.42%)
Feb 25, 2016 6.176 6.271 6.176 6.271 74,819 +0.10(+1.62%)
Feb 24, 2016 6.160 6.176 6.145 6.171 78,021 -0.01(-0.17%)
Feb 23, 2016 6.134 6.202 6.126 6.181 56,097 +0.03(+0.42%)
Feb 22, 2016 6.134 6.176 6.113 6.155 47,212 +0.08(+1.39%)
Feb 19, 2016 6.039 6.087 6.024 6.071 56,849 +0.03(+0.43%)
Feb 18, 2016 6.076 6.076 6.018 6.045 80,975 +0.02(+0.26%)
Feb 17, 2016 5.997 6.050 5.990 6.029 92,961 +0.09(+1.50%)
Feb 16, 2016 5.913 5.966 5.840 5.940 122,742 +0.04(+0.62%)
Feb 12, 2016 5.814 5.903 5.903 5.903 63,598 +0.13(+2.18%)
Feb 11, 2016 5.782 5.801 5.735 5.777 92,312 -0.09(-1.52%)
Feb 10, 2016 5.908 5.955 5.861 5.866 76,195 -0.01(-0.09%)
Feb 09, 2016 5.871 5.924 5.845 5.871 70,075 -0.07(-1.15%)
Feb 08, 2016 6.108 6.129 5.898 5.940 99,033 -0.20(-3.25%)
Feb 05, 2016 6.313 6.313 6.139 6.139 93,791 -0.16(-2.50%)
Feb 04, 2016 6.234 6.323 6.208 6.297 94,351 +0.02(+0.33%)
Feb 03, 2016 6.271 6.302 6.208 6.276 96,648 +0.03(+0.50%)
Feb 02, 2016 6.297 6.297 6.202 6.244 113,126 -0.08(-1.25%)
Feb 01, 2016 6.239 6.355 6.202 6.323 128,709 +0.08(+1.20%)
Jan 29, 2016 6.145 6.260 6.139 6.248 71,909 +0.12(+2.03%)
Jan 28, 2016 6.181 6.187 6.118 6.124 77,770 +0.01(+0.17%)
Jan 27, 2016 6.160 6.171 6.103 6.113 88,403 -0.07(-1.19%)
Jan 26, 2016 6.139 6.209 6.139 6.187 80,131 +0.09(+1.55%)
Jan 25, 2016 6.171 6.171 6.089 6.092 67,859 -0.09(-1.44%)
Jan 22, 2016 5.966 6.181 5.966 6.181 61,865 +0.30(+5.09%)
Jan 21, 2016 5.898 5.982 5.882 5.882 133,632 +0.01(+0.18%)
Jan 20, 2016 6.008 6.096 5.682 5.871 269,328 -0.16(-2.70%)
Jan 19, 2016 6.145 6.145 6.034 6.034 136,874 -0.04(-0.61%)
Jan 15, 2016 6.124 6.071 6.071 6.071 157,852 -0.11(-1.70%)
Jan 14, 2016 6.202 6.226 6.171 6.176 157,717 -0.02(-0.25%)
Jan 13, 2016 6.318 6.339 6.187 6.192 149,009 -0.10(-1.59%)
Jan 12, 2016 6.365 6.365 6.292 6.292 105,376 -0.04(-0.58%)
Jan 11, 2016 6.360 6.407 6.328 6.328 163,726 -0.01(-0.08%)
Jan 08, 2016 6.475 6.491 6.334 6.334 101,652 -0.07(-1.15%)
Jan 07, 2016 6.491 6.512 6.407 6.407 111,616 -0.14(-2.17%)
Jan 06, 2016 6.544 6.591 6.523 6.549 134,711 -0.02(-0.32%)
Jan 05, 2016 6.565 6.601 6.565 6.570 86,270 +0.03(+0.40%)
Jan 04, 2016 6.586 6.586 6.517 6.544 243,205 -0.07(-1.11%)
Dec 31, 2015 6.643 6.617 6.617 6.617 260,295 +0.01(+0.08%)
Dec 30, 2015 6.612 6.628 6.602 6.612 88,054 -0.02(-0.24%)
Dec 29, 2015 6.570 6.633 6.570 6.628 62,179 +0.08(+1.20%)
Dec 28, 2015 6.533 6.570 6.496 6.549 174,431 +0.02(+0.24%)
Dec 24, 2015 6.491 6.533 6.533 6.533 105,869 +0.04(+0.57%)
Dec 23, 2015 6.428 6.496 6.428 6.496 112,795 +0.06(+0.98%)
Dec 22, 2015 6.381 6.449 6.381 6.433 167,971 +0.06(+0.91%)
Dec 21, 2015 6.418 6.443 6.349 6.376 128,827 +0.02(+0.33%)
Dec 18, 2015 6.454 6.470 6.344 6.355 254,653 -0.13(-1.94%)
Dec 17, 2015 6.523 6.538 6.465 6.481 210,835 -0.01(-0.12%)
Dec 16, 2015 6.356 6.504 6.356 6.489 157,091 +0.15(+2.33%)
Dec 15, 2015 6.346 6.366 6.310 6.341 113,046 +0.04(+0.57%)
Dec 14, 2015 6.290 6.320 6.259 6.305 100,335 +0.01(+0.16%)
Dec 11, 2015 6.305 6.336 6.290 6.295 90,270 -0.03(-0.48%)
Dec 10, 2015 6.356 6.392 6.320 6.326 83,402 -0.04(-0.56%)
Dec 09, 2015 6.361 6.397 6.336 6.361 109,795 -0.05(-0.79%)
Dec 08, 2015 6.371 6.412 6.371 6.412 158,850 +0.01(+0.08%)
Dec 07, 2015 6.392 6.422 6.361 6.407 232,231 +0.02(+0.24%)
Dec 04, 2015 6.336 6.417 6.336 6.392 74,802 +0.05(+0.72%)
Dec 03, 2015 6.427 6.429 6.336 6.346 253,285 -0.07(-1.11%)
Dec 02, 2015 6.504 6.519 6.417 6.417 138,550 -0.10(-1.49%)
Dec 01, 2015 6.489 6.514 6.478 6.514 104,472 +0.05(+0.71%)
Nov 30, 2015 6.468 6.483 6.458 6.468 186,806 +0.03(+0.40%)
Nov 27, 2015 6.433 6.473 6.433 6.443 52,247 +0.02(+0.24%)
Nov 25, 2015 6.412 6.427 6.427 6.427 121,342 +0.04(+0.56%)
Nov 24, 2015 6.392 6.407 6.366 6.392 76,253 -0.02(-0.24%)
Nov 23, 2015 6.361 6.417 6.341 6.407 162,461 +0.07(+1.04%)
Nov 20, 2015 6.285 6.366 6.285 6.341 169,802 +0.06(+0.97%)
Nov 19, 2015 6.224 6.290 6.213 6.280 191,314 +0.07(+1.07%)
Nov 18, 2015 6.157 6.224 6.137 6.213 83,317 +0.06(+0.99%)
Nov 17, 2015 6.132 6.178 6.117 6.152 102,987 +0.02(+0.33%)
Nov 16, 2015 6.071 6.132 6.066 6.132 104,495 +0.05(+0.84%)
Nov 13, 2015 6.107 6.137 6.061 6.081 115,167 -0.03(-0.50%)
Nov 12, 2015 6.137 6.155 6.107 6.112 199,855 -0.05(-0.83%)
Nov 11, 2015 6.193 6.198 6.147 6.163 127,980 -0.00(-0.07%)
Nov 10, 2015 6.122 6.173 6.117 6.167 127,217 +0.07(+1.07%)
Nov 09, 2015 6.213 6.213 6.071 6.101 298,700 -0.14(-2.20%)
Nov 06, 2015 6.382 6.382 6.219 6.239 161,008 -0.18(-2.85%)
Nov 05, 2015 6.433 6.438 6.392 6.422 187,210 -0.02(-0.24%)
Nov 04, 2015 6.458 6.478 6.417 6.438 101,913 -0.04(-0.63%)
Nov 03, 2015 6.489 6.555 6.438 6.478 202,498 -0.04(-0.63%)
Nov 02, 2015 6.407 6.529 6.407 6.519 78,528 +0.10(+1.51%)
Oct 30, 2015 6.438 6.468 6.392 6.422 74,945 +0.00(+0.00%)
Oct 29, 2015 6.438 6.458 6.412 6.422 105,497 -0.05(-0.71%)
Oct 28, 2015 6.499 6.560 6.409 6.468 79,595 -0.03(-0.47%)
Oct 27, 2015 6.453 6.499 6.443 6.499 72,055 +0.04(+0.69%)
Oct 26, 2015 6.494 6.494 6.448 6.454 67,668 -0.02(-0.30%)
Oct 23, 2015 6.534 6.534 6.458 6.473 49,540 -0.05(-0.70%)
Oct 22, 2015 6.514 6.545 6.509 6.519 100,904 +0.02(+0.31%)
Oct 21, 2015 6.509 6.534 6.499 6.499 50,930 -0.01(-0.16%)
Oct 20, 2015 6.489 6.529 6.488 6.509 64,916 +0.02(+0.24%)
Oct 19, 2015 6.392 6.494 6.392 6.494 68,843 +0.08(+1.19%)
Oct 16, 2015 6.366 6.433 6.366 6.417 58,232 +0.06(+0.96%)
Oct 15, 2015 6.361 6.375 6.346 6.356 67,633 -0.01(-0.08%)
Oct 14, 2015 6.356 6.361 6.331 6.361 75,030 -0.03(-0.40%)
Oct 13, 2015 6.412 6.417 6.361 6.387 65,442 -0.04(-0.56%)
Oct 12, 2015 6.402 6.443 6.397 6.422 85,094 +0.01(+0.16%)
Oct 09, 2015 6.366 6.412 6.361 6.412 162,370 +0.07(+1.12%)
Oct 08, 2015 6.331 6.392 6.305 6.341 139,718 -0.02(-0.32%)
Oct 07, 2015 6.305 6.361 6.270 6.361 95,397 +0.05(+0.81%)
Oct 06, 2015 6.229 6.310 6.203 6.310 106,048 +0.05(+0.81%)
Oct 05, 2015 6.203 6.259 6.203 6.259 131,738 +0.05(+0.82%)
Oct 02, 2015 6.122 6.208 6.061 6.208 147,619 +0.02(+0.33%)
Oct 01, 2015 6.051 6.188 6.030 6.188 262,594 +0.14(+2.27%)
Sep 30, 2015 6.071 6.132 6.025 6.051 288,645 +0.06(+0.93%)
Sep 29, 2015 5.888 5.995 5.888 5.995 296,746 +0.10(+1.73%)
Sep 28, 2015 6.015 6.020 5.867 5.893 172,952 -0.13(-2.20%)
Sep 25, 2015 6.025 6.071 5.984 6.025 124,858 +0.03(+0.42%)
Sep 24, 2015 6.035 6.045 5.954 6.000 85,096 -0.05(-0.76%)
Sep 23, 2015 5.995 6.061 5.995 6.045 91,984 +0.06(+1.02%)
Sep 22, 2015 6.035 6.063 5.984 5.984 99,805 -0.08(-1.34%)
Sep 21, 2015 6.096 6.144 6.061 6.066 89,371 -0.03(-0.50%)
Sep 18, 2015 6.051 6.117 6.045 6.096 79,606 +0.05(+0.76%)
Sep 17, 2015 5.982 6.101 5.874 6.051 256,323 +0.05(+0.90%)
Sep 16, 2015 5.908 5.997 5.908 5.997 141,207 +0.09(+1.50%)
Sep 15, 2015 5.893 5.918 5.874 5.908 148,273 -0.01(-0.17%)
Sep 14, 2015 5.918 5.938 5.893 5.918 86,324 -0.01(-0.25%)
Sep 11, 2015 5.864 5.938 5.854 5.933 51,173 +0.08(+1.34%)
Sep 10, 2015 5.805 5.923 5.800 5.854 71,433 +0.05(+0.93%)
Sep 09, 2015 5.888 5.918 5.800 5.800 56,905 -0.07(-1.25%)
Sep 08, 2015 5.884 5.918 5.849 5.874 54,694 +0.02(+0.42%)
Sep 04, 2015 5.864 5.849 5.849 5.849 73,302 -0.06(-1.00%)
Sep 03, 2015 5.898 5.992 5.893 5.908 56,982 +0.01(+0.17%)
Sep 02, 2015 5.893 5.898 5.844 5.898 93,271 +0.07(+1.18%)
Sep 01, 2015 5.849 5.898 5.805 5.830 138,536 -0.09(-1.49%)
Aug 31, 2015 5.967 5.981 5.901 5.918 100,023 -0.07(-1.23%)
Aug 28, 2015 5.952 6.016 5.952 5.992 66,636 -0.01(-0.10%)
Aug 27, 2015 5.913 6.031 5.898 5.997 109,353 +0.12(+2.02%)
Aug 26, 2015 5.947 5.947 5.830 5.879 225,831 -0.03(-0.58%)
Aug 25, 2015 6.011 6.011 5.908 5.913 104,951 -0.03(-0.58%)
Aug 24, 2015 6.001 6.041 4.464 5.947 1,174,606 -0.24(-3.89%)
Aug 21, 2015 6.291 6.306 6.188 6.188 142,144 -0.13(-2.02%)
Aug 20, 2015 6.291 6.345 6.276 6.316 110,322 -0.03(-0.46%)
Aug 19, 2015 6.321 6.359 6.296 6.345 137,603 +0.01(+0.23%)
Aug 18, 2015 6.291 6.335 6.289 6.330 95,896 +0.01(+0.23%)
Aug 17, 2015 6.276 6.326 6.262 6.316 138,743 +0.04(+0.63%)
Aug 14, 2015 6.213 6.276 6.208 6.276 132,936 +0.03(+0.55%)
Aug 13, 2015 6.232 6.276 6.193 6.242 117,581 +0.01(+0.16%)
Aug 12, 2015 6.188 6.232 6.159 6.232 105,570 +0.04(+0.63%)
Aug 11, 2015 6.159 6.203 6.134 6.193 110,163 +0.01(+0.24%)
Aug 10, 2015 6.213 6.213 6.163 6.178 134,455 -0.01(-0.24%)
Aug 07, 2015 6.139 6.213 6.129 6.193 55,777 +0.03(+0.56%)
Aug 06, 2015 6.178 6.178 6.095 6.159 81,508 -0.03(-0.48%)
Aug 05, 2015 6.257 6.259 6.163 6.188 113,877 -0.04(-0.63%)
Aug 04, 2015 6.257 6.281 6.213 6.227 137,888 -0.01(-0.24%)
Aug 03, 2015 6.247 6.262 6.218 6.242 107,738 +0.00(+0.08%)
Jul 31, 2015 6.178 6.237 6.178 6.237 146,116 +0.06(+1.03%)
Jul 30, 2015 6.173 6.178 6.154 6.173 102,687 -0.00(-0.08%)
Jul 29, 2015 6.144 6.183 6.105 6.178 117,357 +0.03(+0.48%)
Jul 28, 2015 6.144 6.154 6.124 6.149 99,807 +0.01(+0.21%)
Jul 27, 2015 6.134 6.173 6.134 6.136 46,380 -0.01(-0.13%)
Jul 24, 2015 6.129 6.154 6.114 6.144 95,177 +0.02(+0.32%)
Jul 23, 2015 6.144 6.144 6.109 6.124 73,771 -0.04(-0.64%)
Jul 22, 2015 6.154 6.183 6.114 6.163 165,479 +0.01(+0.16%)
Jul 21, 2015 6.134 6.173 6.134 6.154 96,305 +0.02(+0.32%)
Jul 20, 2015 6.159 6.159 6.119 6.134 175,366 -0.03(-0.48%)
Jul 17, 2015 6.168 6.178 6.144 6.163 109,819 +0.00(+0.08%)
Jul 16, 2015 6.124 6.163 6.124 6.159 160,327 +0.06(+1.06%)
Jul 15, 2015 6.109 6.122 6.075 6.094 154,844 -0.03(-0.42%)
Jul 14, 2015 6.124 6.149 6.100 6.119 128,756 -0.01(-0.24%)
Jul 13, 2015 6.159 6.193 6.114 6.134 100,852 -0.00(-0.08%)
Jul 10, 2015 6.139 6.149 6.124 6.139 113,505 +0.03(+0.48%)
Jul 09, 2015 6.139 6.168 6.085 6.109 72,567 -0.01(-0.16%)
Jul 08, 2015 6.109 6.127 6.090 6.119 84,544 +0.00(+0.00%)
Jul 07, 2015 6.183 6.198 6.090 6.119 244,530 -0.03(-0.56%)
Jul 06, 2015 6.100 6.159 6.095 6.154 119,642 +0.03(+0.48%)
Jul 02, 2015 6.109 6.124 6.124 6.124 97,329 +0.01(+0.24%)
Jul 01, 2015 5.992 6.114 5.981 6.109 211,963 +0.14(+2.30%)
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%)
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.