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 (%)
Oct 29, 2010 3.998 4.035 3.977 4.015 76,331 +0.03(+0.74%)
Oct 28, 2010 4.041 4.041 3.939 3.985 78,906 -0.00(-0.08%)
Oct 27, 2010 3.998 3.998 3.948 3.988 89,330 -0.00(-0.00%)
Oct 25, 2010 4.019 4.019 3.973 3.988 113,437 +0.02(+0.62%)
Oct 22, 2010 3.976 3.976 3.930 3.964 106,680 +0.02(+0.63%)
Oct 21, 2010 3.973 3.976 3.922 3.939 132,362 -0.02(-0.47%)
Oct 20, 2010 3.911 3.982 3.904 3.958 113,586 +0.08(+2.07%)
Oct 19, 2010 3.899 3.902 3.865 3.877 115,157 -0.05(-1.18%)
Oct 18, 2010 3.846 3.979 3.846 3.924 187,579 +0.05(+1.27%)
Oct 15, 2010 3.877 3.908 3.834 3.874 94,672 +0.00(+0.08%)
Oct 14, 2010 3.902 3.905 3.831 3.871 121,034 +0.00(+0.00%)
Oct 13, 2010 3.831 3.874 3.809 3.871 52,739 +0.05(+1.29%)
Oct 12, 2010 3.751 3.825 3.735 3.822 71,770 +0.07(+1.81%)
Oct 11, 2010 3.760 3.769 3.714 3.754 75,022 +0.02(+0.41%)
Oct 08, 2010 3.738 3.740 3.674 3.738 98,536 +0.04(+1.09%)
Oct 07, 2010 3.757 3.772 3.649 3.698 235,187 -0.06(-1.50%)
Oct 06, 2010 3.868 3.868 3.704 3.754 269,897 -0.09(-2.31%)
Oct 05, 2010 3.794 3.853 3.782 3.843 177,317 +0.07(+1.97%)
Oct 04, 2010 3.751 3.775 3.742 3.769 85,706 +0.02(+0.45%)
Oct 01, 2010 3.752 3.788 3.695 3.752 179,947 +0.02(+0.62%)
Sep 30, 2010 3.714 3.738 3.674 3.729 108,815 +0.06(+1.60%)
Sep 29, 2010 3.683 3.698 3.652 3.671 125,047 -0.01(-0.34%)
Sep 28, 2010 3.674 4.415 3.596 3.683 308,506 +0.03(+0.93%)
Sep 27, 2010 3.701 3.701 3.627 3.649 67,552 -0.02(-0.50%)
Sep 24, 2010 3.590 3.667 3.590 3.667 59,574 +0.09(+2.41%)
Sep 23, 2010 3.680 3.680 3.569 3.581 62,123 -0.09(-2.36%)
Sep 22, 2010 3.695 3.695 3.646 3.667 65,486 -0.02(-0.59%)
Sep 21, 2010 3.747 3.747 3.668 3.689 179,341 -0.03(-0.90%)
Sep 20, 2010 3.634 3.735 3.568 3.722 127,854 +0.12(+3.19%)
Sep 17, 2010 3.607 3.662 3.598 3.607 127,986 +0.07(+2.06%)
Sep 15, 2010 3.541 3.553 3.501 3.534 66,048 +0.00(+0.09%)
Sep 14, 2010 3.516 3.537 3.501 3.531 71,567 +0.02(+0.52%)
Sep 13, 2010 3.477 3.525 3.477 3.513 56,910 +0.04(+1.22%)
Sep 10, 2010 3.474 3.488 3.457 3.471 47,861 +0.02(+0.53%)
Sep 09, 2010 3.501 3.516 3.444 3.453 86,231 -0.02(-0.70%)
Sep 08, 2010 3.498 3.528 3.474 3.477 56,243 +0.00(+0.00%)
Sep 07, 2010 3.510 3.510 3.477 3.477 40,339 -0.05(-1.29%)
Sep 03, 2010 3.528 3.537 3.501 3.522 44,700 +0.04(+1.12%)
Sep 02, 2010 3.456 3.486 3.451 3.483 57,451 +0.02(+0.71%)
Sep 01, 2010 3.404 3.465 3.404 3.459 94,977 +0.09(+2.61%)
Aug 31, 2010 3.298 3.374 3.298 3.371 53,185 +0.02(+0.54%)
Aug 30, 2010 3.380 3.383 3.328 3.353 111,026 -0.02(-0.54%)
Aug 27, 2010 3.371 3.380 3.277 3.371 59,562 +0.04(+1.28%)
Aug 26, 2010 3.325 3.365 3.316 3.328 89,273 +0.00(+0.00%)
Aug 25, 2010 3.250 3.331 3.240 3.328 57,880 +0.04(+1.20%)
Aug 24, 2010 3.243 3.298 3.237 3.289 85,218 -0.01(-0.30%)
Aug 23, 2010 3.298 3.340 3.298 3.299 93,225 -0.01(-0.34%)
Aug 20, 2010 3.331 3.331 3.274 3.310 62,300 -0.00(-0.07%)
Aug 19, 2010 3.392 3.392 3.272 3.313 81,909 -0.07(-1.99%)
Aug 18, 2010 3.389 3.392 3.347 3.380 78,597 +0.01(+0.27%)
Aug 17, 2010 3.353 3.374 3.310 3.371 74,665 +0.08(+2.37%)
Aug 16, 2010 3.250 3.313 3.250 3.293 39,043 -0.00(-0.06%)
Aug 13, 2010 3.295 3.307 3.262 3.295 35,605 +0.02(+0.46%)
Aug 12, 2010 3.319 3.319 3.269 3.280 39,735 -0.05(-1.46%)
Aug 11, 2010 3.392 3.392 3.286 3.328 79,745 -0.08(-2.31%)
Aug 10, 2010 3.431 3.431 3.371 3.407 34,916 -0.02(-0.44%)
Aug 09, 2010 3.383 3.428 3.383 3.422 36,057 +0.04(+1.07%)
Aug 06, 2010 3.386 3.404 3.234 3.386 64,276 -0.02(-0.44%)
Aug 05, 2010 3.386 3.426 3.386 3.401 36,991 -0.02(-0.63%)
Aug 04, 2010 3.395 3.440 3.395 3.422 25,830 +0.03(+0.80%)
Aug 03, 2010 3.425 3.440 3.389 3.395 86,360 -0.03(-0.88%)
Aug 02, 2010 3.356 3.440 3.356 3.425 119,079 +0.09(+2.73%)
Jul 30, 2010 3.334 3.368 3.210 3.334 212,885 +0.01(+0.18%)
Jul 29, 2010 3.386 3.386 3.304 3.328 64,177 -0.02(-0.67%)
Jul 28, 2010 3.307 3.395 3.307 3.351 106,605 +0.01(+0.30%)
Jul 27, 2010 3.392 3.392 3.310 3.340 92,090 -0.01(-0.27%)
Jul 26, 2010 3.262 3.350 3.262 3.350 78,792 +0.07(+2.22%)
Jul 23, 2010 3.301 3.301 3.216 3.277 72,653 -0.00(-0.09%)
Jul 22, 2010 3.177 3.283 3.177 3.280 74,671 +0.13(+4.14%)
Jul 21, 2010 3.231 3.231 3.146 3.149 77,871 -0.06(-1.89%)
Jul 20, 2010 3.092 3.228 3.092 3.210 51,833 +0.06(+1.83%)
Jul 19, 2010 3.110 3.160 3.095 3.153 161,579 +0.03(+0.97%)
Jul 16, 2010 3.122 3.198 3.107 3.122 57,870 -0.08(-2.38%)
Jul 15, 2010 3.231 3.231 3.140 3.198 29,941 -0.00(-0.09%)
Jul 14, 2010 3.240 3.240 3.183 3.201 61,796 -0.03(-1.03%)
Jul 13, 2010 3.198 3.240 3.195 3.234 57,055 +0.07(+2.11%)
Jul 12, 2010 3.192 3.192 3.143 3.168 56,527 -0.02(-0.76%)
Jul 09, 2010 3.192 3.192 3.119 3.192 67,328 +0.08(+2.43%)
Jul 08, 2010 3.080 3.122 3.074 3.116 102,564 +0.03(+1.08%)
Jul 07, 2010 2.940 3.083 2.940 3.083 104,906 +0.12(+3.99%)
Jul 06, 2010 3.089 3.110 2.962 2.965 103,610 -0.06(-2.10%)
Jul 02, 2010 3.028 3.095 3.025 3.028 132,585 -0.05(-1.67%)
Jul 01, 2010 3.077 3.107 3.028 3.080 126,624 -0.02(-0.68%)
Jun 30, 2010 3.149 3.162 3.083 3.101 53,443 -0.03(-1.06%)
Jun 29, 2010 3.177 3.177 3.110 3.134 35,668 -0.11(-3.27%)
Jun 25, 2010 3.240 3.256 3.122 3.240 65,302 +0.07(+2.34%)
Jun 24, 2010 3.277 3.277 3.162 3.166 61,753 -0.09(-2.74%)
Jun 23, 2010 3.204 3.283 3.195 3.256 84,285 +0.02(+0.47%)
Jun 22, 2010 3.307 3.334 3.225 3.240 59,895 -0.09(-2.82%)
Jun 21, 2010 3.425 3.425 3.334 3.334 66,549 -0.03(-0.86%)
Jun 18, 2010 3.363 3.387 3.334 3.363 64,911 +0.01(+0.45%)
Jun 17, 2010 3.384 3.384 3.342 3.348 22,485 -0.01(-0.36%)
Jun 16, 2010 3.372 3.372 3.336 3.360 75,936 +0.00(+0.04%)
Jun 15, 2010 3.303 3.363 3.297 3.359 86,385 +0.06(+1.78%)
Jun 14, 2010 3.267 3.312 3.267 3.300 60,116 +0.04(+1.19%)
Jun 11, 2010 3.258 3.261 3.165 3.261 22,038 +0.00(+0.09%)
Jun 10, 2010 3.147 3.270 3.147 3.258 110,309 +0.12(+3.82%)
Jun 09, 2010 3.186 3.237 3.135 3.138 115,810 +0.01(+0.38%)
Jun 08, 2010 3.108 3.126 3.006 3.126 90,515 +0.04(+1.36%)
Jun 07, 2010 3.117 3.246 3.078 3.084 81,211 +0.01(+0.19%)
Jun 04, 2010 3.078 3.186 3.075 3.078 99,763 -0.15(-4.73%)
Jun 03, 2010 3.294 3.294 3.189 3.231 49,247 -0.01(-0.37%)
Jun 02, 2010 3.237 3.243 3.162 3.243 65,331 +0.03(+1.03%)
Jun 01, 2010 3.186 3.354 3.149 3.210 128,507 -0.06(-1.83%)
May 28, 2010 3.270 3.302 3.243 3.270 56,153 -0.03(-1.00%)
May 27, 2010 3.189 3.303 3.174 3.303 68,150 +0.19(+6.06%)
May 26, 2010 3.147 3.222 3.114 3.114 1,334 -0.02(-0.67%)
May 25, 2010 3.027 3.135 2.997 3.135 107,139 -0.02(-0.76%)
May 24, 2010 3.144 3.216 3.132 3.159 59,566 -0.05(-1.59%)
May 21, 2010 3.129 3.222 3.039 3.210 125,221 +0.08(+2.59%)
May 20, 2010 3.117 3.189 3.021 3.129 142,799 -0.21(-6.20%)
May 19, 2010 3.414 3.414 3.258 3.336 59,423 -0.05(-1.42%)
May 18, 2010 3.537 3.537 3.372 3.384 54,165 -0.09(-2.51%)
May 17, 2010 3.411 3.528 3.366 3.471 62,842 +0.04(+1.13%)
May 14, 2010 3.432 3.549 3.423 3.432 174,452 -0.09(-2.64%)
May 13, 2010 3.513 3.597 3.513 3.525 51,913 -0.04(-1.09%)
May 12, 2010 3.414 3.564 3.414 3.564 105,451 +0.11(+3.30%)
May 11, 2010 3.447 3.483 3.418 3.450 81,471 +0.01(+0.37%)
May 10, 2010 3.375 3.450 3.339 3.438 138,392 +0.17(+5.31%)
May 07, 2010 3.297 3.348 3.105 3.264 263,223 -0.01(-0.46%)
May 06, 2010 3.531 3.531 2.944 3.279 356,745 -0.27(-7.68%)
May 05, 2010 3.564 3.596 3.492 3.552 254,980 -0.06(-1.79%)
May 04, 2010 3.651 3.651 3.567 3.617 91,630 -0.03(-0.94%)
May 03, 2010 3.600 3.669 3.600 3.651 66,569 +0.10(+2.70%)
Apr 30, 2010 3.654 3.654 3.537 3.555 50,575 -0.07(-1.87%)
Apr 29, 2010 3.570 3.636 3.546 3.623 95,409 +0.11(+3.04%)
Apr 28, 2010 3.546 3.600 3.480 3.516 103,766 +0.00(+0.08%)
Apr 27, 2010 3.594 3.621 3.513 3.513 113,805 -0.11(-3.14%)
Apr 26, 2010 3.678 3.678 3.609 3.627 89,538 +0.01(+0.42%)
Apr 23, 2010 3.597 3.639 3.549 3.612 120,550 +0.07(+1.95%)
Apr 22, 2010 3.495 3.549 3.486 3.543 29,311 +0.04(+1.29%)
Apr 21, 2010 3.507 3.507 3.402 3.498 53,591 +0.05(+1.39%)
Apr 20, 2010 3.390 3.450 3.390 3.450 71,876 +0.05(+1.41%)
Apr 19, 2010 3.462 3.462 3.357 3.402 62,268 -0.00(-0.09%)
Apr 16, 2010 3.546 3.546 3.390 3.405 119,493 -0.12(-3.43%)
Apr 15, 2010 3.591 3.672 3.465 3.526 105,134 -0.04(-1.23%)
Apr 14, 2010 3.618 3.618 3.516 3.570 75,853 -0.01(-0.33%)
Apr 13, 2010 3.516 3.588 3.453 3.582 67,152 +0.08(+2.31%)
Apr 12, 2010 3.567 3.567 3.471 3.501 62,165 -0.04(-1.27%)
Apr 09, 2010 3.498 3.559 3.498 3.546 47,516 +0.02(+0.65%)
Apr 08, 2010 3.489 3.558 3.489 3.523 63,436 -0.00(-0.06%)
Apr 07, 2010 3.645 3.645 3.525 3.525 126,959 -0.06(-1.59%)
Apr 06, 2010 3.507 3.588 3.459 3.582 146,589 +0.09(+2.58%)
Apr 05, 2010 3.447 3.492 3.447 3.492 83,506 +0.05(+1.39%)
Apr 01, 2010 3.435 3.444 3.444 3.444 250,876 +0.06(+1.80%)
Mar 31, 2010 3.375 3.435 3.369 3.383 95,076 +0.03(+0.77%)
Mar 30, 2010 3.396 3.407 3.339 3.357 73,718 -0.02(-0.62%)
Mar 29, 2010 3.345 3.378 3.324 3.378 79,029 +0.00(+0.00%)
Mar 26, 2010 3.387 3.417 3.342 3.378 65,151 -0.01(-0.18%)
Mar 25, 2010 3.366 3.423 3.366 3.384 70,749 +0.02(+0.62%)
Mar 24, 2010 3.348 3.393 3.342 3.363 97,281 +0.03(+0.99%)
Mar 23, 2010 3.342 3.372 3.309 3.330 115,663 -0.01(-0.27%)
Mar 22, 2010 3.312 3.342 3.303 3.339 93,528 -0.00(-0.13%)
Mar 19, 2010 3.376 3.382 3.332 3.344 83,693 -0.04(-1.14%)
Mar 18, 2010 3.421 3.453 3.382 3.382 109,062 -0.02(-0.61%)
Mar 17, 2010 3.400 3.436 3.361 3.403 161,587 +0.05(+1.35%)
Mar 16, 2010 3.305 3.360 3.297 3.358 127,464 +0.06(+1.68%)
Mar 15, 2010 3.276 3.305 3.270 3.302 124,927 +0.06(+1.83%)
Mar 12, 2010 3.190 3.261 3.190 3.243 93,199 +0.05(+1.67%)
Mar 11, 2010 3.151 3.190 3.148 3.190 33,650 +0.01(+0.37%)
Mar 10, 2010 3.166 3.207 3.130 3.178 133,999 +0.04(+1.13%)
Mar 09, 2010 3.136 3.175 3.124 3.142 96,475 +0.00(+0.00%)
Mar 08, 2010 3.124 3.142 3.080 3.142 82,438 +0.03(+1.13%)
Mar 05, 2010 3.068 3.124 3.044 3.107 47,927 +0.06(+1.97%)
Mar 04, 2010 3.059 3.059 3.029 3.047 59,714 +0.01(+0.19%)
Mar 03, 2010 3.080 3.080 3.041 3.041 56,148 -0.02(-0.77%)
Mar 02, 2010 3.062 3.083 3.050 3.065 62,612 -0.01(-0.19%)
Mar 01, 2010 3.035 3.086 3.035 3.071 70,472 +0.02(+0.68%)
Feb 26, 2010 3.050 3.053 3.024 3.050 41,838 +0.04(+1.28%)
Feb 25, 2010 3.018 3.029 2.979 3.012 60,918 -0.02(-0.59%)
Feb 24, 2010 3.003 3.098 3.000 3.029 166,125 +0.04(+1.29%)
Feb 23, 2010 3.024 3.024 2.958 2.991 97,491 +0.00(+0.10%)
Feb 22, 2010 3.009 3.009 2.961 2.988 104,207 +0.02(+0.60%)
Feb 19, 2010 2.899 3.024 2.899 2.970 123,642 +0.01(+0.50%)
Feb 18, 2010 2.938 2.957 2.893 2.955 85,248 +0.05(+1.73%)
Feb 17, 2010 2.858 2.932 2.858 2.905 52,535 +0.04(+1.24%)
Feb 16, 2010 2.798 2.869 2.798 2.869 77,061 +0.07(+2.54%)
Feb 12, 2010 2.751 2.798 2.798 2.798 97,494 +0.02(+0.70%)
Feb 11, 2010 2.792 2.792 2.730 2.779 76,413 +0.01(+0.26%)
Feb 10, 2010 2.763 2.786 2.718 2.772 96,124 +0.00(+0.00%)
Feb 09, 2010 2.792 2.905 2.749 2.772 104,086 -0.01(-0.53%)
Feb 08, 2010 2.816 2.911 2.780 2.786 60,993 -0.02(-0.74%)
Feb 05, 2010 2.745 2.807 2.745 2.807 73,893 +0.04(+1.39%)
Feb 04, 2010 2.869 2.869 2.757 2.769 78,882 -0.10(-3.63%)
Feb 03, 2010 2.917 2.917 2.852 2.873 45,997 -0.04(-1.34%)
Feb 02, 2010 2.849 2.935 2.831 2.912 95,207 +0.05(+1.90%)
Feb 01, 2010 2.807 2.881 2.807 2.858 110,978 +0.06(+2.23%)
Jan 29, 2010 2.816 2.884 2.792 2.795 116,453 -0.01(-0.21%)
Jan 28, 2010 2.849 2.875 2.781 2.801 117,556 -0.06(-2.17%)
Jan 27, 2010 2.884 2.884 2.828 2.863 152,283 +0.01(+0.52%)
Jan 26, 2010 2.804 2.891 2.804 2.849 207,862 +0.00(+0.00%)
Jan 25, 2010 2.911 2.911 2.816 2.849 122,954 +0.01(+0.42%)
Jan 22, 2010 2.911 2.911 2.837 2.837 44,419 -0.06(-1.95%)
Jan 21, 2010 2.997 3.006 2.881 2.893 123,335 -0.07(-2.30%)
Jan 20, 2010 2.964 2.994 2.949 2.961 154,000 -0.03(-0.99%)
Jan 19, 2010 2.935 2.994 2.935 2.991 117,242 +0.05(+1.61%)
Jan 15, 2010 3.009 2.944 2.944 2.944 227,374 +0.01(+0.20%)
Jan 14, 2010 2.955 2.958 2.917 2.938 77,681 +0.00(+0.00%)
Jan 13, 2010 2.899 2.938 2.884 2.938 131,404 +0.06(+1.95%)
Jan 12, 2010 2.905 2.905 2.855 2.881 99,208 -0.01(-0.51%)
Jan 11, 2010 2.905 2.917 2.875 2.896 111,271 -0.01(-0.22%)
Jan 08, 2010 2.914 2.914 2.875 2.903 35,256 +0.01(+0.43%)
Jan 07, 2010 2.890 2.890 2.834 2.890 83,096 +0.03(+1.04%)
Jan 06, 2010 2.899 2.899 2.786 2.861 53,095 -0.03(-0.92%)
Jan 05, 2010 2.843 2.911 2.837 2.887 50,106 +0.02(+0.72%)
Jan 04, 2010 2.935 2.935 2.813 2.866 126,472 -0.00(-0.10%)
Dec 31, 2009 2.863 2.869 2.869 2.869 98,169 -0.02(-0.62%)
Dec 30, 2009 2.920 2.920 2.819 2.887 72,635 -0.02(-0.77%)
Dec 29, 2009 2.929 2.932 2.908 2.910 39,230 -0.01(-0.45%)
Dec 28, 2009 2.902 2.958 2.887 2.923 76,487 -0.01(-0.30%)
Dec 24, 2009 2.866 2.932 2.866 2.932 24,022 +0.05(+1.64%)
Dec 23, 2009 2.792 2.896 2.792 2.884 82,502 +0.05(+1.78%)
Dec 22, 2009 2.807 2.834 2.760 2.834 97,754 +0.03(+0.95%)
Dec 21, 2009 2.766 2.846 2.766 2.807 77,560 -0.02(-0.68%)
Dec 18, 2009 2.772 2.841 2.772 2.826 92,589 +0.03(+1.01%)
Dec 17, 2009 2.769 2.811 2.769 2.798 16,476 -0.01(-0.53%)
Dec 16, 2009 2.786 2.840 2.786 2.813 56,975 +0.01(+0.42%)
Dec 15, 2009 2.816 2.822 2.757 2.801 60,794 -0.03(-1.07%)
Dec 14, 2009 2.801 2.831 2.796 2.831 125,450 +0.05(+1.73%)
Dec 11, 2009 2.769 2.795 2.626 2.783 111,727 +0.02(+0.61%)
Dec 10, 2009 2.769 2.789 2.742 2.766 64,434 +0.00(+0.03%)
Dec 09, 2009 2.804 2.804 2.766 2.766 29,818 -0.02(-0.64%)
Dec 08, 2009 2.766 2.792 2.742 2.783 65,857 -0.00(-0.11%)
Dec 07, 2009 2.778 2.807 2.778 2.786 63,192 -0.02(-0.60%)
Dec 04, 2009 2.742 2.813 2.742 2.803 84,398 +0.08(+2.79%)
Dec 03, 2009 2.739 2.783 2.727 2.727 90,288 -0.04(-1.29%)
Dec 02, 2009 2.715 2.766 2.715 2.763 41,872 +0.03(+1.08%)
Dec 01, 2009 2.721 2.736 2.689 2.733 53,692 +0.04(+1.65%)
Nov 30, 2009 2.609 2.689 2.609 2.689 60,183 +0.06(+2.37%)
Nov 27, 2009 2.609 2.626 2.609 2.626 1,012 -0.04(-1.56%)
Nov 25, 2009 2.733 2.733 2.668 2.668 41,325 -0.03(-1.21%)
Nov 24, 2009 2.668 2.715 2.668 2.700 81,557 -0.01(-0.44%)
Nov 23, 2009 2.730 2.745 2.653 2.712 43,973 +0.02(+0.77%)
Nov 20, 2009 2.709 2.715 2.632 2.692 84,597 -0.02(-0.66%)
Nov 19, 2009 2.689 2.736 2.686 2.709 46,382 -0.02(-0.87%)
Nov 18, 2009 2.730 2.754 2.724 2.733 38,016 +0.01(+0.33%)
Nov 17, 2009 2.789 2.789 2.724 2.724 30,169 -0.04(-1.39%)
Nov 16, 2009 2.763 2.784 2.755 2.763 30,874 +0.04(+1.30%)
Nov 13, 2009 2.656 2.727 2.623 2.727 252,139 +0.07(+2.68%)
Nov 12, 2009 2.620 2.703 2.620 2.656 375,886 +0.00(+0.11%)
Nov 11, 2009 2.594 2.659 2.594 2.653 65,790 +0.05(+1.84%)
Nov 10, 2009 2.606 2.653 2.605 2.605 40,940 -0.04(-1.37%)
Nov 09, 2009 2.546 2.657 2.546 2.641 25,068 +0.10(+4.09%)
Nov 06, 2009 2.549 2.586 2.534 2.537 53,648 -0.02(-0.81%)
Nov 05, 2009 2.540 2.582 2.523 2.558 71,113 +0.02(+0.70%)
Nov 04, 2009 2.552 2.600 2.540 2.540 62,170 -0.03(-1.35%)
Nov 03, 2009 2.537 2.582 2.517 2.575 90,393 +0.03(+1.01%)
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.