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 )

11.35 -0.15 (-1.30%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jan 31, 2008 4.139 4.222 4.121 4.222 117,383 +0.07(+1.71%)
Jan 30, 2008 4.145 4.269 4.139 4.150 136,273 -0.04(-1.06%)
Jan 29, 2008 4.142 4.210 4.142 4.195 118,625 +0.05(+1.22%)
Jan 28, 2008 4.008 4.145 3.993 4.145 111,730 +0.15(+3.71%)
Jan 25, 2008 4.106 4.106 3.976 3.996 157,986 -0.09(-2.11%)
Jan 24, 2008 4.014 4.082 3.949 4.082 187,881 +0.10(+2.46%)
Jan 23, 2008 3.587 4.062 3.587 3.984 203,016 +0.35(+9.71%)
Jan 22, 2008 3.569 3.721 3.569 3.632 180,123 -0.05(-1.29%)
Jan 21, 2008 3.721 3.756 3.646 3.679 0 +0.00(+0.00%)
Jan 18, 2008 3.721 3.756 3.646 3.679 145,380 -0.05(-1.27%)
Jan 17, 2008 3.744 3.765 3.685 3.727 107,939 -0.05(-1.33%)
Jan 16, 2008 3.706 3.789 3.706 3.777 89,387 +0.03(+0.79%)
Jan 15, 2008 3.765 3.766 3.632 3.747 142,014 -0.02(-0.55%)
Jan 14, 2008 3.824 3.830 3.741 3.768 167,643 -0.06(-1.55%)
Jan 11, 2008 3.762 3.842 3.694 3.827 97,995 -0.01(-0.39%)
Jan 10, 2008 3.561 3.881 3.561 3.842 228,696 +0.09(+2.45%)
Jan 09, 2008 3.706 3.780 3.611 3.750 286,602 +0.04(+1.12%)
Jan 08, 2008 3.789 3.869 3.706 3.709 354,175 -0.05(-1.26%)
Jan 07, 2008 3.839 3.860 3.744 3.756 290,761 -0.07(-1.93%)
Jan 04, 2008 3.916 3.916 3.827 3.830 235,779 -0.12(-3.00%)
Jan 03, 2008 4.002 4.050 3.949 3.949 231,732 -0.05(-1.33%)
Jan 02, 2008 3.898 4.106 3.898 4.002 177,762 +0.09(+2.35%)
Jan 01, 2008 3.979 3.979 3.854 3.910 0 +0.00(+0.00%)
Dec 31, 2007 3.979 3.979 3.854 3.910 346,559 +0.03(+0.84%)
Dec 28, 2007 3.970 3.999 3.813 3.878 357,380 -0.12(-3.04%)
Dec 27, 2007 4.005 4.056 3.990 3.999 207,108 -0.04(-1.03%)
Dec 26, 2007 4.604 4.056 3.976 4.041 120,419 -0.00(-0.07%)
Dec 24, 2007 3.940 4.044 3.940 4.044 66,787 +0.13(+3.33%)
Dec 21, 2007 4.047 4.047 3.824 3.913 181,756 -0.27(-6.45%)
Dec 20, 2007 4.174 4.219 4.145 4.183 177,087 +0.01(+0.21%)
Dec 19, 2007 4.210 4.210 4.133 4.174 98,831 +0.02(+0.43%)
Dec 18, 2007 4.156 4.195 4.070 4.156 117,046 +0.02(+0.57%)
Dec 17, 2007 4.192 4.192 4.121 4.133 117,046 -0.05(-1.27%)
Dec 14, 2007 4.245 4.305 4.186 4.186 84,327 -0.09(-2.15%)
Dec 13, 2007 4.343 4.355 4.228 4.278 282,666 -0.09(-2.10%)
Dec 12, 2007 4.465 4.560 4.340 4.370 144,031 -0.06(-1.40%)
Dec 11, 2007 4.595 4.607 4.426 4.432 98,831 -0.15(-3.30%)
Dec 10, 2007 4.521 4.628 4.521 4.583 106,252 +0.03(+0.72%)
Dec 07, 2007 4.524 4.580 4.521 4.551 56,668 +0.04(+0.99%)
Dec 06, 2007 4.385 4.533 4.385 4.506 133,912 +0.12(+2.77%)
Dec 05, 2007 4.388 4.411 4.334 4.385 128,852 +0.04(+0.89%)
Dec 04, 2007 4.314 4.358 4.302 4.346 120,760 -0.07(-1.48%)
Dec 03, 2007 4.346 4.444 4.281 4.411 161,332 -0.01(-0.27%)
Nov 30, 2007 4.417 4.533 4.402 4.423 87,363 +0.09(+1.98%)
Nov 29, 2007 4.373 4.394 4.331 4.337 64,088 -0.08(-1.81%)
Nov 28, 2007 4.293 4.474 4.293 4.417 88,375 +0.22(+5.15%)
Nov 27, 2007 4.150 4.201 4.124 4.201 86,017 +0.04(+1.07%)
Nov 26, 2007 4.308 4.308 4.156 4.156 82,978 -0.16(-3.71%)
Nov 23, 2007 4.239 4.319 4.239 4.316 18,552 +0.10(+2.39%)
Nov 21, 2007 4.183 4.266 4.167 4.216 117,383 -0.03(-0.77%)
Nov 20, 2007 4.328 4.414 4.219 4.248 141,670 -0.11(-2.52%)
Nov 19, 2007 4.583 4.583 4.316 4.358 329,214 -0.18(-3.98%)
Nov 16, 2007 4.669 4.669 4.488 4.539 109,288 -0.10(-2.23%)
Nov 15, 2007 4.696 4.705 4.625 4.643 76,569 -0.10(-2.19%)
Nov 14, 2007 4.818 4.838 4.742 4.746 72,521 -0.06(-1.17%)
Nov 13, 2007 4.675 4.803 4.675 4.803 62,402 +0.09(+1.89%)
Nov 12, 2007 4.468 4.746 4.468 4.714 49,247 +0.05(+1.08%)
Nov 09, 2007 4.643 4.663 4.566 4.663 53,295 +0.02(+0.37%)
Nov 08, 2007 4.675 4.681 4.628 4.646 73,533 -0.01(-0.17%)
Nov 07, 2007 4.749 4.788 4.652 4.654 69,823 -0.12(-2.42%)
Nov 06, 2007 4.684 4.770 4.657 4.770 92,423 +0.08(+1.71%)
Nov 05, 2007 4.693 4.726 4.637 4.690 98,494 -0.05(-1.00%)
Nov 02, 2007 4.800 4.800 4.669 4.737 73,196 -0.06(-1.30%)
Nov 01, 2007 4.924 4.924 4.797 4.800 73,196 -0.12(-2.53%)
Oct 31, 2007 4.862 4.951 4.862 4.924 72,184 +0.05(+1.10%)
Oct 30, 2007 4.862 4.930 4.862 4.871 95,796 -0.01(-0.18%)
Oct 29, 2007 4.966 4.966 4.877 4.880 44,862 -0.06(-1.14%)
Oct 26, 2007 4.975 4.998 4.901 4.936 48,235 +0.03(+0.54%)
Oct 25, 2007 4.936 4.957 4.865 4.909 44,862 +0.02(+0.36%)
Oct 24, 2007 4.924 4.972 4.862 4.892 61,390 -0.07(-1.49%)
Oct 23, 2007 4.995 5.010 4.954 4.966 26,310 +0.01(+0.30%)
Oct 22, 2007 4.936 4.963 4.906 4.951 40,814 -0.04(-0.77%)
Oct 19, 2007 5.072 5.072 4.989 4.989 30,020 -0.09(-1.75%)
Oct 18, 2007 4.992 5.078 4.992 5.078 48,572 +0.01(+0.23%)
Oct 17, 2007 5.087 5.087 5.004 5.067 35,080 +0.01(+0.23%)
Oct 16, 2007 5.135 5.135 5.016 5.055 46,548 -0.10(-2.03%)
Oct 15, 2007 5.292 5.327 5.153 5.159 121,769 -0.15(-2.78%)
Oct 12, 2007 5.268 5.307 5.268 5.307 22,599 +0.02(+0.39%)
Oct 11, 2007 5.292 5.330 5.286 5.286 79,605 -0.07(-1.22%)
Oct 10, 2007 5.324 5.354 5.307 5.351 53,632 +0.03(+0.50%)
Oct 09, 2007 5.301 5.333 5.292 5.324 24,286 +0.01(+0.28%)
Oct 08, 2007 5.274 5.324 5.262 5.310 47,898 +0.00(+0.06%)
Oct 05, 2007 5.277 5.336 5.277 5.307 53,969 +0.07(+1.36%)
Oct 04, 2007 5.203 5.244 5.203 5.236 64,426 +0.02(+0.34%)
Oct 03, 2007 5.191 5.230 5.173 5.218 69,148 +0.01(+0.23%)
Oct 02, 2007 5.176 5.233 5.176 5.206 90,061 +0.04(+0.75%)
Oct 01, 2007 5.138 5.185 5.111 5.167 76,569 +0.04(+0.69%)
Sep 28, 2007 5.173 5.173 5.114 5.132 25,298 -0.03(-0.52%)
Sep 27, 2007 5.135 5.203 5.135 5.158 42,501 +0.04(+0.87%)
Sep 26, 2007 5.144 5.155 5.099 5.114 62,065 +0.02(+0.35%)
Sep 25, 2007 5.132 5.144 5.070 5.096 70,835 -0.05(-1.04%)
Sep 24, 2007 5.132 5.167 5.108 5.150 77,581 +0.02(+0.35%)
Sep 21, 2007 5.129 5.147 5.087 5.132 35,417 +0.02(+0.46%)
Sep 20, 2007 5.046 5.108 5.046 5.108 45,199 +0.02(+0.47%)
Sep 19, 2007 5.025 5.114 5.025 5.084 69,148 +0.06(+1.24%)
Sep 18, 2007 4.835 5.052 4.826 5.022 204,747 +0.21(+4.44%)
Sep 17, 2007 4.832 4.844 4.770 4.809 89,724 -0.01(-0.18%)
Sep 14, 2007 4.803 4.841 4.749 4.818 94,784 -0.03(-0.58%)
Sep 13, 2007 4.788 4.874 4.782 4.846 53,632 +0.04(+0.84%)
Sep 12, 2007 4.794 4.841 4.782 4.806 46,211 -0.05(-1.10%)
Sep 11, 2007 4.829 4.871 4.791 4.859 50,259 +0.03(+0.55%)
Sep 10, 2007 4.868 4.898 4.818 4.832 47,898 -0.03(-0.61%)
Sep 07, 2007 4.865 4.874 4.832 4.862 92,085 -0.04(-0.79%)
Sep 06, 2007 4.874 4.904 4.844 4.901 102,542 +0.01(+0.30%)
Sep 05, 2007 4.915 4.924 4.847 4.886 74,882 -0.07(-1.32%)
Sep 04, 2007 4.889 4.972 4.850 4.951 96,808 +0.08(+1.64%)
Aug 31, 2007 4.818 4.892 4.809 4.871 53,295 +0.10(+2.05%)
Aug 30, 2007 4.702 4.809 4.702 4.773 100,518 +0.04(+0.75%)
Aug 29, 2007 4.634 4.743 4.625 4.737 110,637 +0.10(+2.17%)
Aug 28, 2007 4.729 4.735 4.625 4.637 101,530 -0.09(-2.01%)
Aug 27, 2007 4.797 4.797 4.732 4.732 107,939 -0.06(-1.18%)
Aug 24, 2007 4.806 4.806 4.732 4.788 208,120 -0.01(-0.19%)
Aug 23, 2007 4.889 4.898 4.773 4.797 179,449 -0.08(-1.70%)
Aug 22, 2007 4.892 5.028 4.862 4.880 152,126 -0.02(-0.48%)
Aug 21, 2007 4.877 4.924 4.859 4.904 66,787 +0.00(+0.06%)
Aug 20, 2007 4.818 4.921 4.803 4.901 60,715 +0.13(+2.80%)
Aug 17, 2007 4.610 4.883 4.607 4.767 291,436 +0.26(+5.79%)
Aug 16, 2007 4.491 4.506 4.133 4.506 355,862 -0.05(-1.11%)
Aug 15, 2007 4.536 4.693 4.500 4.557 165,619 -0.12(-2.60%)
Aug 14, 2007 4.850 4.850 4.678 4.678 94,446 -0.15(-3.07%)
Aug 13, 2007 4.915 4.915 4.823 4.826 59,366 -0.07(-1.33%)
Aug 10, 2007 4.818 4.904 4.803 4.892 90,061 -0.05(-1.08%)
Aug 09, 2007 4.758 5.004 4.758 4.945 124,467 +0.03(+0.66%)
Aug 08, 2007 4.800 4.981 4.782 4.912 172,028 +0.13(+2.73%)
Aug 07, 2007 4.818 4.818 4.714 4.782 138,634 +0.01(+0.12%)
Aug 06, 2007 4.714 4.776 4.610 4.776 149,428 +0.03(+0.56%)
Aug 03, 2007 4.737 4.800 4.729 4.749 158,873 -0.04(-0.87%)
Aug 02, 2007 4.758 4.871 4.749 4.791 162,583 +0.05(+1.13%)
Aug 01, 2007 4.684 4.737 4.628 4.737 104,903 +0.01(+0.19%)
Jul 31, 2007 4.699 4.764 4.687 4.729 163,258 +0.08(+1.66%)
Jul 30, 2007 4.640 4.666 4.601 4.652 75,557 -0.02(-0.38%)
Jul 27, 2007 4.729 4.743 4.669 4.669 136,947 -0.03(-0.63%)
Jul 26, 2007 4.743 4.770 4.640 4.699 156,849 -0.12(-2.40%)
Jul 25, 2007 4.889 4.909 4.767 4.815 148,753 -0.04(-0.92%)
Jul 24, 2007 4.978 4.984 4.823 4.859 159,547 -0.14(-2.79%)
Jul 23, 2007 5.070 5.070 4.989 4.998 88,375 -0.08(-1.63%)
Jul 20, 2007 5.120 5.120 5.043 5.081 67,462 -0.06(-1.21%)
Jul 19, 2007 5.117 5.164 5.114 5.144 43,513 +0.05(+1.05%)
Jul 18, 2007 5.117 5.117 5.046 5.090 51,945 -0.04(-0.75%)
Jul 17, 2007 5.173 5.176 5.100 5.129 62,402 -0.03(-0.66%)
Jul 16, 2007 5.188 5.218 5.158 5.163 81,966 -0.06(-1.22%)
Jul 13, 2007 5.176 5.227 5.141 5.227 46,548 +0.08(+1.50%)
Jul 12, 2007 5.141 5.158 5.099 5.150 58,691 +0.03(+0.64%)
Jul 11, 2007 5.188 5.188 5.064 5.117 88,037 -0.06(-1.20%)
Jul 10, 2007 5.268 5.298 5.170 5.179 97,482 -0.11(-2.07%)
Jul 09, 2007 5.390 5.390 5.250 5.289 99,843 -0.06(-1.16%)
Jul 06, 2007 5.402 5.419 5.330 5.351 82,303 -0.07(-1.20%)
Jul 05, 2007 5.354 5.416 5.354 5.416 39,802 +0.06(+1.16%)
Jul 03, 2007 5.233 5.360 5.233 5.354 56,668 +0.11(+2.06%)
Jul 02, 2007 5.203 5.262 5.153 5.246 84,327 +0.07(+1.35%)
Jun 29, 2007 5.218 5.253 5.161 5.176 63,414 -0.03(-0.64%)
Jun 28, 2007 5.191 5.259 5.167 5.210 111,312 +0.04(+0.82%)
Jun 27, 2007 5.010 5.173 5.010 5.167 66,112 +0.13(+2.65%)
Jun 26, 2007 5.070 5.072 5.010 5.034 118,058 -0.01(-0.12%)
Jun 25, 2007 5.105 5.114 5.010 5.040 105,915 -0.07(-1.28%)
Jun 22, 2007 5.150 5.150 5.078 5.105 109,288 -0.04(-0.69%)
Jun 21, 2007 5.212 5.212 5.070 5.141 210,144 -0.04(-0.74%)
Jun 20, 2007 5.319 5.319 5.164 5.179 106,252 -0.11(-2.13%)
Jun 19, 2007 5.286 5.298 5.256 5.292 48,572 +0.00(+0.06%)
Jun 18, 2007 5.354 5.366 5.283 5.289 94,446 -0.07(-1.33%)
Jun 15, 2007 5.372 5.405 5.354 5.360 92,760 +0.01(+0.22%)
Jun 14, 2007 5.437 5.446 5.336 5.348 43,513 -0.09(-1.66%)
Jun 13, 2007 5.322 5.440 5.322 5.439 53,295 +0.09(+1.63%)
Jun 12, 2007 5.372 5.390 5.322 5.351 75,220 -0.06(-1.10%)
Jun 11, 2007 5.455 5.490 5.363 5.410 90,061 -0.08(-1.46%)
Jun 08, 2007 5.514 5.526 5.428 5.490 60,715 +0.00(+0.05%)
Jun 07, 2007 5.674 5.674 5.425 5.488 63,414 -0.19(-3.29%)
Jun 06, 2007 5.760 5.763 5.662 5.674 60,715 -0.09(-1.54%)
Jun 05, 2007 5.879 5.879 5.751 5.763 49,921 -0.08(-1.42%)
Jun 04, 2007 5.823 5.855 5.769 5.846 39,465 +0.04(+0.61%)
Jun 01, 2007 5.802 5.823 5.757 5.811 45,199 +0.01(+0.10%)
May 31, 2007 5.861 5.861 5.769 5.805 25,972 -0.03(-0.56%)
May 30, 2007 5.784 5.897 5.784 5.837 100,518 +0.05(+0.92%)
May 29, 2007 5.633 5.796 5.633 5.784 44,187 +0.15(+2.63%)
May 25, 2007 5.493 5.707 5.490 5.636 132,225 +0.17(+3.20%)
May 24, 2007 5.529 5.547 5.437 5.461 57,005 -0.09(-1.60%)
May 23, 2007 5.556 5.603 5.544 5.550 55,318 +0.02(+0.43%)
May 22, 2007 5.553 5.553 5.425 5.526 125,479 -0.01(-0.11%)
May 21, 2007 5.559 5.597 5.514 5.532 45,199 -0.01(-0.11%)
May 18, 2007 5.618 5.618 5.514 5.538 90,736 -0.07(-1.16%)
May 17, 2007 5.737 5.737 5.529 5.603 74,545 -0.14(-2.38%)
May 16, 2007 5.769 5.775 5.722 5.740 52,283 -0.01(-0.21%)
May 15, 2007 5.855 5.900 5.734 5.751 78,255 -0.07(-1.17%)
May 14, 2007 5.980 6.003 5.793 5.820 81,966 -0.15(-2.44%)
May 11, 2007 5.906 6.063 5.906 5.965 89,049 +0.02(+0.30%)
May 10, 2007 5.968 6.003 5.944 5.947 34,405 -0.01(-0.20%)
May 09, 2007 5.891 5.959 5.855 5.959 56,330 +0.08(+1.36%)
May 08, 2007 5.923 5.929 5.808 5.879 52,620 -0.03(-0.55%)
May 07, 2007 5.900 5.914 5.870 5.911 46,211 +0.02(+0.35%)
May 04, 2007 5.900 5.903 5.852 5.891 70,160 +0.01(+0.20%)
May 03, 2007 5.846 5.906 5.846 5.879 51,271 +0.03(+0.51%)
May 02, 2007 5.855 5.932 5.837 5.849 57,005 +0.01(+0.15%)
May 01, 2007 5.840 5.861 5.781 5.840 45,874 -0.01(-0.25%)
Apr 30, 2007 5.861 5.894 5.840 5.855 30,020 -0.02(-0.35%)
Apr 27, 2007 5.855 5.885 5.846 5.876 21,587 +0.02(+0.35%)
Apr 26, 2007 5.870 5.911 5.849 5.855 36,092 -0.04(-0.70%)
Apr 25, 2007 5.876 5.914 5.870 5.897 32,719 +0.04(+0.66%)
Apr 24, 2007 5.855 5.870 5.820 5.858 40,814 +0.01(+0.25%)
Apr 23, 2007 5.855 5.914 5.820 5.843 60,715 -0.01(-0.10%)
Apr 20, 2007 5.846 5.858 5.825 5.849 55,656 +0.07(+1.28%)
Apr 19, 2007 5.763 5.787 5.722 5.775 39,465 -0.01(-0.26%)
Apr 18, 2007 5.825 5.840 5.766 5.790 44,187 -0.03(-0.51%)
Apr 17, 2007 5.766 5.834 5.766 5.820 41,826 +0.04(+0.67%)
Apr 16, 2007 5.802 5.843 5.781 5.781 66,112 +0.02(+0.31%)
Apr 13, 2007 5.751 5.763 5.722 5.763 58,354 +0.05(+0.93%)
Apr 12, 2007 5.609 5.716 5.609 5.710 75,220 +0.12(+2.18%)
Apr 11, 2007 5.671 5.707 5.574 5.588 103,554 -0.11(-1.93%)
Apr 10, 2007 5.707 5.731 5.657 5.698 67,124 +0.02(+0.42%)
Apr 09, 2007 5.707 5.722 5.579 5.674 120,419 +0.01(+0.21%)
Apr 05, 2007 5.692 5.716 5.621 5.662 46,886 -0.03(-0.52%)
Apr 04, 2007 5.707 5.745 5.674 5.692 28,334 -0.04(-0.62%)
Apr 03, 2007 5.751 5.790 5.695 5.728 46,548 +0.01(+0.16%)
Apr 02, 2007 5.639 5.719 5.633 5.719 43,850 +0.05(+0.94%)
Mar 30, 2007 5.677 5.707 5.657 5.665 19,563 +0.00(+0.05%)
Mar 29, 2007 5.657 5.707 5.657 5.662 24,960 +0.01(+0.26%)
Mar 28, 2007 5.728 5.728 5.585 5.648 59,029 -0.08(-1.45%)
Mar 27, 2007 5.734 5.737 5.621 5.731 80,279 -0.00(-0.05%)
Mar 26, 2007 5.858 5.900 5.698 5.734 79,267 -0.15(-2.62%)
Mar 23, 2007 5.861 5.929 5.861 5.888 34,405 +0.05(+0.81%)
Mar 22, 2007 5.748 5.855 5.748 5.840 43,175 +0.11(+1.86%)
Mar 21, 2007 5.671 5.751 5.654 5.734 46,886 +0.08(+1.42%)
Mar 20, 2007 5.659 5.662 5.559 5.654 62,739 -0.01(-0.10%)
Mar 19, 2007 5.588 5.659 5.568 5.659 44,187 +0.10(+1.81%)
Mar 16, 2007 5.490 5.571 5.490 5.559 73,533 +0.02(+0.32%)
Mar 15, 2007 5.425 5.541 5.425 5.541 49,921 +0.09(+1.63%)
Mar 14, 2007 5.485 5.538 5.410 5.452 81,291 -0.09(-1.55%)
Mar 13, 2007 5.657 5.624 5.499 5.538 76,232 -0.12(-2.10%)
Mar 12, 2007 5.556 5.692 5.535 5.657 56,668 +0.07(+1.22%)
Mar 09, 2007 5.588 5.618 5.556 5.588 39,465 +0.00(+0.00%)
Mar 08, 2007 5.493 5.657 5.493 5.588 122,106 +0.15(+2.84%)
Mar 07, 2007 5.514 5.571 5.434 5.434 108,951 -0.07(-1.24%)
Mar 06, 2007 5.366 5.574 5.366 5.502 107,939 +0.22(+4.15%)
Mar 05, 2007 5.618 5.624 5.259 5.283 199,013 -0.39(-6.85%)
Mar 02, 2007 5.677 5.722 5.654 5.671 40,139 -0.05(-0.93%)
Mar 01, 2007 5.713 5.751 5.633 5.725 58,017 -0.03(-0.52%)
Feb 28, 2007 5.692 5.796 5.692 5.754 44,862 +0.11(+1.89%)
Feb 27, 2007 5.751 5.751 5.493 5.648 107,939 -0.14(-2.46%)
Feb 26, 2007 5.840 5.882 5.766 5.790 85,002 -0.08(-1.36%)
Feb 23, 2007 5.870 5.885 5.811 5.870 43,850 -0.02(-0.30%)
Feb 22, 2007 5.906 5.947 5.864 5.888 56,668 -0.04(-0.65%)
Feb 21, 2007 5.974 5.974 5.885 5.926 55,993 -0.06(-1.04%)
Feb 20, 2007 6.003 6.030 5.843 5.989 47,560 -0.04(-0.67%)
Feb 16, 2007 6.080 6.080 6.018 6.029 35,417 -0.05(-0.85%)
Feb 15, 2007 6.095 6.119 6.036 6.080 70,497 -0.01(-0.24%)
Feb 14, 2007 6.092 6.166 6.033 6.095 48,235 -0.03(-0.44%)
Feb 13, 2007 6.137 6.196 6.077 6.122 43,513 -0.02(-0.39%)
Feb 12, 2007 6.178 6.226 6.077 6.146 45,874 -0.06(-0.96%)
Feb 09, 2007 6.359 6.377 6.169 6.205 81,966 -0.14(-2.20%)
Feb 08, 2007 6.350 6.368 6.321 6.344 43,513 +0.01(+0.09%)
Feb 07, 2007 6.410 6.475 6.315 6.338 121,431 -0.09(-1.43%)
Feb 06, 2007 6.404 6.475 6.371 6.430 45,199 -0.01(-0.18%)
Feb 05, 2007 6.344 6.463 6.327 6.442 46,548 +0.10(+1.54%)
Feb 02, 2007 6.244 6.344 6.226 6.344 63,077 +0.07(+1.04%)
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.