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 )

11.66 +0.02 (+0.13%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 14, 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, 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%)
Aug 01, 2014 5.535 5.565 5.512 5.526 198,319 -0.02(-0.32%)
Jul 31, 2014 5.606 5.606 5.539 5.544 233,270 -0.08(-1.35%)
Jul 30, 2014 5.646 5.651 5.606 5.620 157,465 -0.01(-0.16%)
Jul 29, 2014 5.664 5.664 5.620 5.629 253,019 -0.02(-0.40%)
Jul 28, 2014 5.642 5.663 5.633 5.651 136,465 +0.02(+0.32%)
Jul 25, 2014 5.646 5.673 5.629 5.633 167,896 -0.03(-0.55%)
Jul 24, 2014 5.696 5.696 5.646 5.664 122,290 -0.01(-0.16%)
Jul 23, 2014 5.660 5.682 5.646 5.673 221,187 +0.01(+0.16%)
Jul 22, 2014 5.655 5.664 5.638 5.664 176,217 +0.03(+0.56%)
Jul 21, 2014 5.633 5.642 5.615 5.633 168,823 +0.00(+0.00%)
Jul 18, 2014 5.615 5.638 5.597 5.633 253,072 +0.04(+0.72%)
Jul 17, 2014 5.624 5.629 5.570 5.593 248,754 -0.03(-0.56%)
Jul 16, 2014 5.615 5.638 5.602 5.624 414,579 +0.02(+0.40%)
Jul 15, 2014 5.584 5.611 5.566 5.602 194,463 +0.01(+0.24%)
Jul 14, 2014 5.593 5.597 5.575 5.588 121,998 +0.01(+0.16%)
Jul 11, 2014 5.570 5.584 5.566 5.579 98,054 +0.01(+0.24%)
Jul 10, 2014 5.548 5.570 5.530 5.566 137,927 +0.02(+0.32%)
Jul 09, 2014 5.526 5.548 5.521 5.548 156,448 +0.01(+0.16%)
Jul 08, 2014 5.512 5.544 5.512 5.539 149,075 +0.00(+0.08%)
Jul 07, 2014 5.530 5.544 5.521 5.535 173,193 +0.00(+0.00%)
Jul 03, 2014 5.557 5.535 5.535 5.535 123,596 -0.03(-0.56%)
Jul 02, 2014 5.566 5.570 5.539 5.566 248,928 -0.01(-0.15%)
Jul 01, 2014 5.535 5.579 5.535 5.574 297,464 +0.03(+0.52%)
Jun 30, 2014 5.544 5.553 5.530 5.545 280,402 -0.01(-0.13%)
Jun 27, 2014 5.544 5.566 5.530 5.553 275,065 +0.00(+0.08%)
Jun 26, 2014 5.553 5.553 5.526 5.548 169,409 +0.01(+0.18%)
Jun 25, 2014 5.526 5.557 5.521 5.538 305,143 -0.01(-0.18%)
Jun 24, 2014 5.544 5.575 5.535 5.548 211,859 +0.00(+0.08%)
Jun 23, 2014 5.548 5.579 5.535 5.544 341,896 +0.00(+0.00%)
Jun 20, 2014 5.548 5.570 5.517 5.544 596,553 -0.00(-0.08%)
Jun 19, 2014 5.472 5.557 5.454 5.548 510,438 +0.07(+1.22%)
Jun 18, 2014 5.441 5.481 5.396 5.481 626,842 +0.02(+0.41%)
Jun 17, 2014 5.476 5.476 5.454 5.459 203,797 -0.01(-0.16%)
Jun 16, 2014 5.463 5.499 5.445 5.468 148,208 -0.04(-0.81%)
Jun 13, 2014 5.584 5.620 5.512 5.512 161,336 -0.07(-1.28%)
Jun 12, 2014 5.642 5.642 5.584 5.584 75,011 -0.04(-0.72%)
Jun 11, 2014 5.655 5.655 5.615 5.624 43,502 -0.02(-0.32%)
Jun 10, 2014 5.673 5.682 5.642 5.642 37,852 -0.09(-1.64%)
Jun 06, 2014 5.745 5.749 5.705 5.736 119,584 +0.00(+0.00%)
Jun 05, 2014 5.638 5.740 5.633 5.736 128,253 +0.09(+1.67%)
Jun 04, 2014 5.673 5.673 5.625 5.642 106,945 +0.01(+0.24%)
Jun 03, 2014 5.629 5.633 5.615 5.629 50,509 -0.01(-0.16%)
Jun 02, 2014 5.682 5.682 5.615 5.638 58,836 -0.05(-0.87%)
May 30, 2014 5.714 5.723 5.675 5.687 40,958 +0.01(+0.16%)
May 29, 2014 5.682 5.696 5.649 5.678 77,557 -0.00(-0.08%)
May 28, 2014 5.696 5.696 5.664 5.682 45,759 -0.02(-0.39%)
May 27, 2014 5.678 5.732 5.678 5.705 100,226 +0.07(+1.19%)
May 23, 2014 5.691 5.638 5.638 5.638 45,370 -0.01(-0.24%)
May 22, 2014 5.611 5.651 5.561 5.651 87,686 +0.09(+1.61%)
May 21, 2014 5.575 5.575 5.548 5.561 51,071 +0.01(+0.16%)
May 20, 2014 5.561 5.561 5.544 5.553 52,208 +0.01(+0.19%)
May 19, 2014 5.509 5.544 5.509 5.542 30,603 +0.02(+0.28%)
May 16, 2014 5.514 5.527 5.479 5.527 120,004 +0.02(+0.31%)
May 15, 2014 5.557 5.557 5.453 5.509 114,234 -0.06(-1.01%)
May 14, 2014 5.570 5.570 5.531 5.566 117,254 -0.00(-0.08%)
May 13, 2014 5.618 5.618 5.566 5.570 96,183 -0.03(-0.54%)
May 12, 2014 5.631 5.644 5.579 5.601 55,945 +0.02(+0.29%)
May 09, 2014 5.535 5.592 5.535 5.585 89,737 +0.04(+0.65%)
May 08, 2014 5.540 5.575 5.540 5.548 70,139 +0.00(+0.00%)
May 07, 2014 5.514 5.557 5.514 5.548 57,382 +0.04(+0.69%)
May 06, 2014 5.483 5.531 5.470 5.511 120,902 +0.00(+0.09%)
May 05, 2014 5.522 5.522 5.502 5.506 47,013 -0.01(-0.22%)
May 02, 2014 5.518 5.531 5.509 5.518 36,058 +0.01(+0.16%)
May 01, 2014 5.496 5.514 5.479 5.509 63,842 +0.00(+0.00%)
Apr 30, 2014 5.440 5.509 5.440 5.509 113,314 +0.07(+1.36%)
Apr 29, 2014 5.479 5.479 5.427 5.435 121,548 -0.02(-0.40%)
Apr 28, 2014 5.444 5.518 5.440 5.457 146,099 -0.00(-0.08%)
Apr 25, 2014 5.505 5.505 5.431 5.462 115,376 -0.04(-0.79%)
Apr 24, 2014 5.548 5.579 5.475 5.505 119,038 -0.03(-0.55%)
Apr 23, 2014 5.544 5.557 5.527 5.535 79,444 -0.02(-0.39%)
Apr 22, 2014 5.566 5.613 5.553 5.557 111,044 -0.03(-0.54%)
Apr 21, 2014 5.588 5.614 5.566 5.588 50,889 +0.00(+0.00%)
Apr 17, 2014 5.535 5.588 5.588 5.588 72,268 +0.05(+0.86%)
Apr 16, 2014 5.531 5.580 5.527 5.540 29,581 +0.01(+0.20%)
Apr 15, 2014 5.479 5.548 5.479 5.529 37,335 +0.05(+0.91%)
Apr 14, 2014 5.509 5.522 5.475 5.479 64,399 -0.02(-0.32%)
Apr 11, 2014 5.509 5.553 5.496 5.496 56,930 -0.05(-0.97%)
Apr 10, 2014 5.509 5.575 5.509 5.550 60,866 +0.03(+0.50%)
Apr 09, 2014 5.518 5.561 5.517 5.522 88,096 +0.01(+0.16%)
Apr 08, 2014 5.535 5.561 5.489 5.514 127,100 -0.01(-0.16%)
Apr 07, 2014 5.570 5.605 5.522 5.522 149,197 -0.05(-0.94%)
Apr 04, 2014 5.609 5.621 5.553 5.575 55,331 -0.03(-0.62%)
Apr 03, 2014 5.601 5.622 5.553 5.609 51,655 +0.01(+0.15%)
Apr 02, 2014 5.631 5.631 5.579 5.601 54,040 -0.05(-0.93%)
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.