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 )

11.50 -0.10 (-0.86%)
Official Closing 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 2.891 2.935 2.888 2.935 0 +0.04(+1.54%)
Oct 30, 2008 2.793 2.891 2.727 2.890 86,864 +0.15(+5.43%)
Oct 29, 2008 2.730 2.870 2.695 2.742 52,158 +0.01(+0.52%)
Oct 28, 2008 2.757 2.920 2.639 2.727 141,117 +0.11(+4.31%)
Oct 27, 2008 2.751 2.757 2.550 2.615 163,588 -0.13(-4.65%)
Oct 24, 2008 2.727 2.905 2.668 2.742 0 -0.08(-2.73%)
Oct 23, 2008 3.000 3.024 2.716 2.819 104,232 -0.20(-6.67%)
Oct 22, 2008 2.816 3.258 2.745 3.021 115,653 +0.10(+3.56%)
Oct 21, 2008 2.816 2.976 2.799 2.917 83,305 +0.05(+1.57%)
Oct 20, 2008 2.831 2.914 2.781 2.872 97,789 +0.02(+0.71%)
Oct 17, 2008 2.713 2.923 2.713 2.852 0 +0.08(+2.78%)
Oct 16, 2008 2.698 2.834 2.671 2.775 82,101 +0.05(+1.93%)
Oct 15, 2008 2.757 2.799 2.668 2.722 96,818 -0.18(-6.10%)
Oct 14, 2008 3.089 3.187 2.899 2.899 174,703 -0.21(-6.68%)
Oct 13, 2008 2.594 3.202 2.547 3.107 345,230 +0.68(+27.80%)
Oct 10, 2008 2.223 2.517 2.076 2.431 0 -0.13(-4.98%)
Oct 09, 2008 2.505 2.636 2.490 2.558 125,145 +0.09(+3.60%)
Oct 08, 2008 2.372 2.858 2.223 2.470 393,850 -0.30(-10.73%)
Oct 07, 2008 3.122 3.140 2.766 2.766 182,967 -0.36(-11.47%)
Oct 06, 2008 3.528 3.617 3.024 3.125 196,402 -0.68(-17.86%)
Oct 03, 2008 3.967 4.106 3.768 3.804 0 -0.16(-4.10%)
Oct 02, 2008 3.913 4.195 3.771 3.967 131,419 +0.03(+0.84%)
Oct 01, 2008 3.765 4.005 3.759 3.933 63,323 +0.13(+3.50%)
Sep 30, 2008 3.854 3.854 3.718 3.801 55,420 +0.03(+0.86%)
Sep 29, 2008 4.065 4.115 3.768 3.768 100,032 -0.38(-9.21%)
Sep 26, 2008 4.210 4.239 4.017 4.150 0 -0.18(-4.24%)
Sep 25, 2008 3.913 4.334 3.836 4.334 109,376 +0.48(+12.38%)
Sep 24, 2008 3.913 3.928 3.818 3.857 90,480 -0.11(-2.77%)
Sep 23, 2008 4.225 4.234 3.967 3.967 61,258 -0.31(-7.15%)
Sep 22, 2008 4.477 4.491 4.272 4.272 102,508 -0.20(-4.57%)
Sep 19, 2008 4.225 4.743 4.213 4.477 0 +0.58(+14.83%)
Sep 18, 2008 3.928 4.017 3.735 3.898 95,998 -0.10(-2.59%)
Sep 17, 2008 3.884 4.331 3.860 4.002 194,614 +0.04(+1.05%)
Sep 16, 2008 4.150 4.150 3.916 3.961 186,873 -0.34(-7.86%)
Sep 15, 2008 4.299 4.331 4.287 4.299 16,980 -0.15(-3.28%)
Sep 12, 2008 4.426 4.494 4.385 4.445 0 -0.11(-2.40%)
Sep 11, 2008 4.331 4.806 4.245 4.554 180,987 +0.16(+3.57%)
Sep 10, 2008 4.361 4.432 4.290 4.397 66,463 +0.07(+1.58%)
Sep 09, 2008 4.494 4.494 4.328 4.328 99,105 -0.17(-3.76%)
Sep 08, 2008 4.610 4.610 4.450 4.497 58,732 +0.06(+1.36%)
Sep 05, 2008 4.518 4.580 4.305 4.437 0 -0.17(-3.63%)
Sep 04, 2008 4.675 4.675 4.566 4.604 48,987 -0.07(-1.58%)
Sep 03, 2008 4.678 4.678 4.580 4.678 61,393 +0.13(+2.80%)
Sep 02, 2008 4.485 4.592 4.485 4.551 60,790 +0.07(+1.52%)
Aug 29, 2008 4.417 4.488 4.388 4.483 0 +0.12(+2.70%)
Aug 28, 2008 4.340 4.379 4.260 4.365 70,609 +0.13(+3.03%)
Aug 27, 2008 4.165 4.236 4.165 4.236 19,226 +0.04(+0.92%)
Aug 26, 2008 4.150 4.207 4.133 4.198 49,999 +0.03(+0.73%)
Aug 25, 2008 4.210 4.219 4.165 4.167 26,657 -0.05(-1.08%)
Aug 22, 2008 4.174 4.213 4.133 4.213 0 +0.06(+1.53%)
Aug 21, 2008 4.162 4.192 4.109 4.149 42,980 -0.06(-1.51%)
Aug 20, 2008 4.150 4.225 4.150 4.213 74,498 +0.05(+1.20%)
Aug 19, 2008 4.239 4.239 4.133 4.163 32,877 -0.05(-1.25%)
Aug 18, 2008 4.364 4.364 4.213 4.216 39,633 -0.06(-1.32%)
Aug 15, 2008 4.311 4.362 4.272 4.272 0 -0.04(-1.03%)
Aug 14, 2008 4.293 4.352 4.254 4.316 43,894 +0.02(+0.41%)
Aug 13, 2008 4.382 4.417 4.254 4.299 59,440 -0.12(-2.71%)
Aug 12, 2008 4.548 4.548 4.383 4.418 22,454 -0.14(-3.16%)
Aug 11, 2008 4.595 4.675 4.530 4.563 50,994 -0.03(-0.71%)
Aug 08, 2008 4.506 4.681 4.506 4.595 85,636 +0.07(+1.51%)
Aug 07, 2008 4.477 4.560 4.408 4.527 37,778 +0.01(+0.20%)
Aug 06, 2008 4.453 4.518 4.417 4.518 29,467 +0.05(+1.06%)
Aug 05, 2008 4.405 4.471 4.405 4.471 33,127 +0.05(+1.21%)
Aug 04, 2008 4.527 4.527 4.417 4.417 8,432 -0.14(-2.98%)
Aug 01, 2008 4.610 4.610 4.491 4.553 48,444 +0.00(+0.05%)
Jul 31, 2008 4.491 4.663 4.423 4.551 83,369 +0.10(+2.27%)
Jul 30, 2008 4.343 4.462 4.299 4.450 73,499 +0.18(+4.31%)
Jul 29, 2008 4.266 4.266 4.189 4.266 44,120 +0.20(+4.88%)
Jul 28, 2008 4.239 4.269 4.067 4.067 63,835 -0.15(-3.45%)
Jul 25, 2008 4.284 4.302 4.192 4.213 51,422 -0.12(-2.67%)
Jul 24, 2008 4.447 4.447 4.299 4.328 51,109 -0.16(-3.57%)
Jul 23, 2008 4.322 4.503 4.322 4.488 87,430 +0.22(+5.07%)
Jul 22, 2008 4.127 4.296 4.124 4.272 63,299 +0.06(+1.54%)
Jul 21, 2008 4.165 4.210 4.124 4.207 24,765 +0.06(+1.44%)
Jul 18, 2008 4.124 4.216 4.062 4.148 41,671 +0.04(+0.87%)
Jul 17, 2008 3.958 4.112 3.949 4.112 38,713 +0.17(+4.36%)
Jul 16, 2008 3.881 3.967 3.789 3.940 112,776 -0.01(-0.23%)
Jul 15, 2008 3.913 3.961 3.670 3.949 112,452 +0.11(+2.78%)
Jul 14, 2008 3.907 3.931 3.801 3.842 61,714 -0.07(-1.79%)
Jul 11, 2008 3.839 3.913 3.771 3.912 71,681 +0.00(+0.12%)
Jul 10, 2008 3.937 3.979 3.881 3.907 66,230 -0.07(-1.79%)
Jul 09, 2008 4.136 4.142 3.970 3.979 75,395 -0.16(-3.87%)
Jul 08, 2008 3.898 4.153 3.830 4.139 114,800 +0.21(+5.44%)
Jul 07, 2008 4.029 4.094 3.863 3.925 86,904 -0.07(-1.85%)
Jul 04, 2008 4.076 4.088 3.999 3.999 69,657 +0.00(+0.00%)
Jul 03, 2008 4.076 4.088 3.999 3.999 69,657 -0.09(-2.32%)
Jul 02, 2008 4.168 4.168 4.091 4.094 32,685 -0.08(-1.92%)
Jul 01, 2008 4.195 4.195 4.079 4.174 96,828 -0.04(-0.89%)
Jun 30, 2008 4.225 4.245 4.198 4.212 66,760 -0.06(-1.42%)
Jun 27, 2008 4.328 4.358 4.225 4.272 39,937 -0.07(-1.50%)
Jun 26, 2008 4.423 4.426 4.337 4.337 89,029 -0.13(-2.86%)
Jun 25, 2008 4.417 4.488 4.373 4.465 40,288 +0.10(+2.38%)
Jun 24, 2008 4.299 4.361 4.242 4.361 92,173 +0.03(+0.75%)
Jun 23, 2008 4.388 4.414 4.328 4.328 19,776 -0.07(-1.58%)
Jun 20, 2008 4.388 4.432 4.373 4.398 46,919 -0.04(-0.84%)
Jun 19, 2008 4.405 4.435 4.388 4.435 24,070 -0.00(-0.07%)
Jun 18, 2008 4.506 4.506 4.402 4.438 47,263 -0.12(-2.67%)
Jun 17, 2008 4.557 4.568 4.521 4.560 47,857 +0.01(+0.13%)
Jun 16, 2008 4.506 4.560 4.506 4.554 48,909 +0.06(+1.43%)
Jun 13, 2008 4.405 4.490 4.405 4.490 44,997 +0.11(+2.46%)
Jun 12, 2008 4.447 4.509 4.269 4.382 65,259 -0.09(-2.05%)
Jun 11, 2008 4.545 4.545 4.459 4.474 27,838 -0.12(-2.52%)
Jun 10, 2008 4.520 4.598 4.509 4.589 55,676 -0.01(-0.13%)
Jun 09, 2008 4.711 4.711 4.563 4.595 95,435 -0.13(-2.82%)
Jun 06, 2008 4.770 4.788 4.729 4.729 62,108 -0.04(-0.93%)
Jun 05, 2008 4.690 4.773 4.690 4.773 38,075 +0.08(+1.71%)
Jun 04, 2008 4.755 4.788 4.684 4.693 53,639 -0.09(-1.78%)
Jun 03, 2008 4.788 4.826 4.752 4.778 23,247 -0.02(-0.51%)
Jun 02, 2008 4.818 4.818 4.755 4.803 33,953 -0.02(-0.49%)
May 30, 2008 4.847 4.874 4.779 4.826 46,869 -0.04(-0.79%)
May 29, 2008 4.812 4.892 4.812 4.865 26,013 +0.01(+0.24%)
May 28, 2008 4.895 4.915 4.832 4.853 28,806 +0.01(+0.31%)
May 27, 2008 4.788 4.874 4.788 4.838 69,415 +0.05(+1.05%)
May 26, 2008 4.788 4.838 4.776 4.788 0 +0.00(+0.00%)
May 23, 2008 4.788 4.838 4.776 4.788 34,742 -0.03(-0.68%)
May 22, 2008 4.936 4.936 4.820 4.820 55,187 -0.05(-1.03%)
May 21, 2008 4.930 4.978 4.868 4.871 50,572 -0.08(-1.62%)
May 20, 2008 4.936 5.010 4.889 4.951 52,552 +0.01(+0.30%)
May 19, 2008 4.960 4.984 4.936 4.936 48,252 -0.01(-0.30%)
May 16, 2008 4.987 5.025 4.945 4.951 43,509 -0.06(-1.18%)
May 15, 2008 4.936 5.010 4.936 5.010 41,563 +0.07(+1.50%)
May 14, 2008 4.892 4.981 4.892 4.936 66,058 +0.05(+1.03%)
May 13, 2008 4.844 4.904 4.818 4.886 37,431 -0.01(-0.12%)
May 12, 2008 4.829 4.892 4.829 4.892 27,659 +0.04(+0.89%)
May 09, 2008 4.862 4.906 4.806 4.849 53,220 -0.04(-0.85%)
May 08, 2008 4.868 4.936 4.868 4.890 30,496 +0.01(+0.16%)
May 07, 2008 4.901 4.951 4.877 4.883 67,546 -0.04(-0.84%)
May 06, 2008 4.945 4.945 4.901 4.924 39,890 +0.02(+0.48%)
May 05, 2008 4.862 4.945 4.847 4.901 41,738 -0.01(-0.30%)
May 02, 2008 4.853 4.927 4.853 4.915 42,049 +0.05(+1.10%)
May 01, 2008 4.862 4.948 4.835 4.862 52,525 +0.03(+0.61%)
Apr 30, 2008 4.717 4.832 4.714 4.832 64,213 +0.10(+2.19%)
Apr 29, 2008 4.696 4.729 4.666 4.729 70,248 +0.04(+0.95%)
Apr 28, 2008 4.660 4.708 4.660 4.684 80,316 +0.01(+0.13%)
Apr 25, 2008 4.767 4.773 4.678 4.678 75,942 -0.05(-1.07%)
Apr 24, 2008 4.684 4.743 4.654 4.729 79,598 +0.00(+0.00%)
Apr 23, 2008 4.732 4.767 4.696 4.729 58,691 -0.00(-0.06%)
Apr 22, 2008 4.788 4.803 4.714 4.732 38,146 -0.02(-0.50%)
Apr 21, 2008 4.610 4.877 4.598 4.755 78,947 +0.09(+1.97%)
Apr 18, 2008 4.657 4.751 4.604 4.663 99,280 +0.06(+1.29%)
Apr 17, 2008 4.557 4.625 4.557 4.604 60,975 +0.05(+1.04%)
Apr 16, 2008 4.483 4.589 4.483 4.557 46,548 +0.09(+1.98%)
Apr 15, 2008 4.563 4.563 4.447 4.468 34,405 -0.12(-2.64%)
Apr 14, 2008 4.616 4.637 4.580 4.589 28,792 -0.07(-1.59%)
Apr 11, 2008 4.654 4.723 4.637 4.663 47,898 -0.06(-1.26%)
Apr 10, 2008 4.915 4.915 4.554 4.723 205,857 -0.13(-2.75%)
Apr 09, 2008 4.942 5.001 4.782 4.856 120,520 -0.10(-1.98%)
Apr 08, 2008 4.856 5.010 4.818 4.954 100,518 +0.11(+2.33%)
Apr 07, 2008 4.906 4.921 4.826 4.841 144,706 -0.05(-0.97%)
Apr 04, 2008 4.684 5.339 4.684 4.889 605,134 +0.15(+3.26%)
Apr 03, 2008 4.601 4.743 4.577 4.734 121,769 +0.12(+2.50%)
Apr 02, 2008 4.577 4.652 4.577 4.619 31,032 +0.06(+1.23%)
Apr 01, 2008 4.536 4.586 4.485 4.563 31,707 +0.04(+0.92%)
Mar 31, 2008 4.595 4.640 4.483 4.521 62,065 -0.06(-1.23%)
Mar 28, 2008 4.654 4.669 4.577 4.577 44,862 -0.09(-1.97%)
Mar 27, 2008 4.595 4.684 4.595 4.669 80,111 +0.07(+1.61%)
Mar 26, 2008 4.560 4.595 4.506 4.595 90,061 +0.01(+0.26%)
Mar 25, 2008 4.580 4.583 4.506 4.583 57,865 +0.01(+0.26%)
Mar 24, 2008 4.491 4.574 4.491 4.571 62,685 +0.12(+2.80%)
Mar 21, 2008 4.453 4.453 4.352 4.447 76,569 +0.00(+0.00%)
Mar 20, 2008 4.453 4.453 4.352 4.447 76,569 +0.00(+0.07%)
Mar 19, 2008 4.388 4.485 4.385 4.444 89,400 +0.04(+0.94%)
Mar 18, 2008 4.337 4.477 4.314 4.402 92,760 +0.08(+1.92%)
Mar 17, 2008 4.417 4.417 4.242 4.319 40,477 -0.10(-2.35%)
Mar 14, 2008 4.477 4.477 4.263 4.423 133,574 -0.00(-0.07%)
Mar 13, 2008 4.150 4.447 4.124 4.426 186,869 +0.04(+0.81%)
Mar 12, 2008 4.509 4.521 4.361 4.391 109,963 -0.18(-3.89%)
Mar 11, 2008 4.260 4.577 4.260 4.568 157,631 +0.37(+8.83%)
Mar 10, 2008 4.171 4.515 4.171 4.198 176,075 +0.04(+0.85%)
Mar 07, 2008 4.041 4.181 4.017 4.162 81,966 +0.12(+3.01%)
Mar 06, 2008 4.168 4.168 3.990 4.041 47,223 -0.11(-2.57%)
Mar 05, 2008 4.195 4.281 4.142 4.148 51,608 -0.01(-0.21%)
Mar 04, 2008 3.919 4.195 3.919 4.156 105,240 -0.02(-0.57%)
Mar 03, 2008 4.091 4.189 4.067 4.180 97,482 +0.11(+2.77%)
Feb 29, 2008 4.180 4.180 3.996 4.067 129,864 -0.13(-3.18%)
Feb 28, 2008 4.254 4.260 4.177 4.201 32,901 -0.06(-1.32%)
Feb 27, 2008 4.242 4.311 4.240 4.257 108,951 +0.01(+0.35%)
Feb 26, 2008 4.088 4.465 4.088 4.242 189,568 +0.17(+4.15%)
Feb 25, 2008 3.943 4.085 3.913 4.073 116,709 +0.17(+4.49%)
Feb 22, 2008 3.928 3.949 3.854 3.898 100,518 -0.06(-1.50%)
Feb 21, 2008 3.943 3.987 3.943 3.958 60,041 +0.07(+1.75%)
Feb 20, 2008 3.890 3.913 3.854 3.890 135,261 +0.00(+0.08%)
Feb 19, 2008 3.943 3.973 3.884 3.887 125,513 -0.05(-1.21%)
Feb 18, 2008 3.910 3.934 3.827 3.934 0 +0.00(+0.00%)
Feb 15, 2008 3.910 3.934 3.827 3.934 138,297 -0.01(-0.30%)
Feb 14, 2008 4.121 4.121 3.946 3.946 75,894 -0.17(-4.24%)
Feb 13, 2008 4.165 4.165 4.094 4.121 89,387 -0.05(-1.14%)
Feb 12, 2008 4.156 4.251 4.150 4.168 91,748 +0.02(+0.57%)
Feb 11, 2008 4.254 4.254 4.124 4.145 110,637 -0.09(-2.24%)
Feb 08, 2008 4.367 4.444 4.189 4.239 120,082 -0.16(-3.64%)
Feb 07, 2008 4.349 4.450 4.222 4.400 142,560 +0.00(+0.00%)
Feb 06, 2008 4.411 4.477 4.308 4.400 164,607 +0.02(+0.54%)
Feb 05, 2008 4.429 4.518 4.346 4.376 240,397 -0.04(-0.94%)
Feb 04, 2008 4.447 4.521 4.370 4.417 211,156 +0.02(+0.47%)
Feb 01, 2008 4.177 4.417 4.177 4.397 137,959 +0.17(+4.14%)
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%)
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.