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 )

11.36 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2009 2.609 2.689 2.609 2.689 60,176 +0.06(+2.37%)
Nov 27, 2009 2.609 2.627 2.609 2.627 1,011 -0.04(-1.56%)
Nov 25, 2009 2.733 2.733 2.668 2.668 41,320 -0.03(-1.21%)
Nov 24, 2009 2.668 2.716 2.668 2.701 81,548 -0.01(-0.44%)
Nov 23, 2009 2.730 2.745 2.653 2.713 43,968 +0.02(+0.77%)
Nov 20, 2009 2.710 2.716 2.633 2.692 84,587 -0.02(-0.66%)
Nov 19, 2009 2.689 2.736 2.686 2.710 46,376 -0.02(-0.87%)
Nov 18, 2009 2.730 2.754 2.724 2.733 38,011 +0.01(+0.33%)
Nov 17, 2009 2.790 2.790 2.724 2.724 30,165 -0.04(-1.39%)
Nov 16, 2009 2.763 2.785 2.755 2.763 30,870 +0.04(+1.30%)
Nov 13, 2009 2.656 2.727 2.624 2.727 252,109 +0.07(+2.68%)
Nov 12, 2009 2.621 2.704 2.621 2.656 375,841 +0.00(+0.11%)
Nov 11, 2009 2.594 2.659 2.594 2.653 65,782 +0.05(+1.84%)
Nov 10, 2009 2.606 2.653 2.605 2.605 40,935 -0.04(-1.37%)
Nov 09, 2009 2.547 2.658 2.547 2.641 25,065 +0.10(+4.09%)
Nov 06, 2009 2.550 2.587 2.535 2.538 53,642 -0.02(-0.81%)
Nov 05, 2009 2.541 2.582 2.523 2.558 71,105 +0.02(+0.70%)
Nov 04, 2009 2.553 2.600 2.541 2.541 62,162 -0.03(-1.35%)
Nov 03, 2009 2.538 2.582 2.517 2.575 90,382 +0.03(+1.01%)
Nov 02, 2009 2.573 2.591 2.487 2.550 69,620 +0.03(+1.30%)
Oct 30, 2009 2.624 2.624 2.496 2.517 93,967 -0.09(-3.41%)
Oct 29, 2009 2.564 2.612 2.564 2.606 162,657 +0.09(+3.66%)
Oct 28, 2009 2.624 2.641 2.514 2.514 111,649 -0.14(-5.36%)
Oct 27, 2009 2.647 2.683 2.636 2.656 92,028 -0.01(-0.33%)
Oct 26, 2009 2.710 2.745 2.650 2.665 80,131 -0.04(-1.43%)
Oct 23, 2009 2.695 2.707 2.671 2.704 91,215 +0.00(+0.00%)
Oct 22, 2009 2.668 2.710 2.624 2.704 66,669 +0.04(+1.33%)
Oct 21, 2009 2.647 2.704 2.647 2.668 83,831 -0.01(-0.33%)
Oct 20, 2009 2.661 2.710 2.630 2.677 132,262 -0.04(-1.63%)
Oct 19, 2009 2.674 2.724 2.668 2.722 137,200 +0.02(+0.66%)
Oct 16, 2009 2.745 2.745 2.668 2.704 44,949 -0.05(-1.83%)
Oct 15, 2009 2.695 2.754 2.695 2.754 58,347 +0.00(+0.00%)
Oct 14, 2009 2.656 2.754 2.656 2.754 121,198 +0.09(+3.20%)
Oct 13, 2009 2.668 2.682 2.641 2.669 29,123 -0.02(-0.75%)
Oct 12, 2009 2.707 2.730 2.686 2.689 84,489 -0.01(-0.55%)
Oct 09, 2009 2.659 2.704 2.659 2.704 52,434 +0.02(+0.66%)
Oct 08, 2009 2.653 2.698 2.653 2.686 53,160 +0.06(+2.37%)
Oct 07, 2009 2.627 2.652 2.615 2.624 59,501 -0.04(-1.56%)
Oct 06, 2009 2.653 2.698 2.633 2.665 39,448 +0.02(+0.78%)
Oct 05, 2009 2.591 2.659 2.591 2.644 50,100 +0.06(+2.18%)
Oct 02, 2009 2.573 2.647 2.556 2.588 91,795 -0.03(-1.24%)
Oct 01, 2009 2.636 2.680 2.621 2.621 108,549 -0.07(-2.64%)
Sep 30, 2009 2.733 2.733 2.661 2.692 68,487 -0.03(-1.09%)
Sep 29, 2009 2.727 2.748 2.710 2.722 53,598 -0.02(-0.86%)
Sep 28, 2009 2.639 2.745 2.639 2.745 84,219 +0.09(+3.35%)
Sep 25, 2009 2.695 2.695 2.651 2.656 81,099 -0.03(-1.10%)
Sep 24, 2009 2.778 2.778 2.668 2.686 188,998 -0.09(-3.21%)
Sep 23, 2009 2.802 2.828 2.763 2.775 153,294 -0.04(-1.37%)
Sep 22, 2009 2.710 2.813 2.710 2.813 93,016 +0.08(+2.82%)
Sep 21, 2009 2.745 2.769 2.704 2.736 53,723 -0.08(-2.84%)
Sep 18, 2009 2.790 2.849 2.790 2.816 105,837 +0.00(+0.00%)
Sep 17, 2009 2.772 2.885 2.772 2.816 109,349 +0.00(+0.00%)
Sep 16, 2009 2.748 2.828 2.738 2.816 87,845 +0.07(+2.70%)
Sep 15, 2009 2.665 2.751 2.665 2.742 84,368 +0.06(+2.10%)
Sep 14, 2009 2.579 2.686 2.579 2.686 67,752 +0.05(+2.03%)
Sep 11, 2009 2.641 2.674 2.612 2.633 25,966 +0.01(+0.34%)
Sep 10, 2009 2.564 2.624 2.553 2.624 74,002 +0.02(+0.80%)
Sep 09, 2009 2.467 2.609 2.467 2.603 74,521 +0.07(+2.81%)
Sep 08, 2009 2.458 2.532 2.458 2.532 29,200 +0.07(+2.77%)
Sep 04, 2009 2.431 2.464 2.419 2.464 40,446 +0.02(+0.85%)
Sep 03, 2009 2.422 2.452 2.416 2.443 83,946 +0.01(+0.37%)
Sep 02, 2009 2.461 2.472 2.434 2.434 36,159 -0.07(-2.61%)
Sep 01, 2009 2.556 2.588 2.499 2.499 82,718 -0.09(-3.55%)
Aug 31, 2009 2.624 2.630 2.526 2.591 85,646 -0.04(-1.65%)
Aug 28, 2009 2.600 2.653 2.600 2.635 46,886 +0.02(+0.62%)
Aug 27, 2009 2.594 2.618 2.564 2.618 42,878 +0.02(+0.59%)
Aug 26, 2009 2.639 2.639 2.570 2.603 83,211 +0.00(+0.00%)
Aug 25, 2009 2.567 2.621 2.567 2.603 18,268 +0.04(+1.37%)
Aug 24, 2009 2.582 2.635 2.567 2.568 60,388 -0.02(-0.78%)
Aug 21, 2009 2.585 2.641 2.561 2.588 55,973 +0.05(+1.99%)
Aug 20, 2009 2.490 2.538 2.490 2.538 55,379 +0.08(+3.16%)
Aug 19, 2009 2.464 2.470 2.440 2.460 40,389 -0.02(-0.86%)
Aug 18, 2009 2.404 2.496 2.404 2.481 44,339 +0.05(+2.07%)
Aug 17, 2009 2.461 2.461 2.419 2.431 30,223 -0.08(-3.30%)
Aug 14, 2009 2.558 2.558 2.487 2.514 88,230 -0.03(-1.17%)
Aug 13, 2009 2.621 2.621 2.544 2.544 45,121 -0.03(-1.27%)
Aug 12, 2009 2.541 2.606 2.535 2.576 84,364 +0.03(+1.28%)
Aug 11, 2009 2.633 2.633 2.535 2.544 86,010 -0.13(-4.98%)
Aug 10, 2009 2.722 2.733 2.622 2.677 442,733 +0.03(+1.01%)
Aug 07, 2009 2.582 2.692 2.582 2.650 123,786 +0.07(+2.88%)
Aug 06, 2009 2.520 2.627 2.520 2.576 82,317 +0.07(+2.84%)
Aug 05, 2009 2.458 2.514 2.443 2.505 94,298 +0.05(+1.93%)
Aug 04, 2009 2.372 2.478 2.360 2.458 78,134 +0.05(+2.23%)
Aug 03, 2009 2.401 2.461 2.384 2.404 92,709 +0.02(+0.73%)
Jul 31, 2009 2.295 2.389 2.289 2.387 164,408 +0.10(+4.27%)
Jul 30, 2009 2.259 2.363 2.259 2.289 81,895 +0.01(+0.52%)
Jul 29, 2009 2.312 2.312 2.252 2.277 64,443 +0.03(+1.32%)
Jul 28, 2009 2.324 2.336 2.218 2.247 84,496 +0.01(+0.53%)
Jul 27, 2009 2.253 2.277 2.226 2.235 90,992 -0.00(-0.13%)
Jul 24, 2009 2.221 2.277 2.206 2.238 3,042 +0.01(+0.67%)
Jul 23, 2009 2.179 2.223 2.164 2.223 113,889 +0.08(+3.59%)
Jul 22, 2009 2.135 2.164 2.108 2.146 70,228 -0.03(-1.30%)
Jul 21, 2009 2.182 2.182 2.123 2.175 42,973 -0.01(-0.34%)
Jul 20, 2009 2.129 2.182 2.129 2.182 44,838 +0.04(+1.80%)
Jul 17, 2009 2.167 2.167 2.138 2.143 30,921 -0.03(-1.50%)
Jul 16, 2009 2.123 2.176 2.114 2.176 35,404 +0.05(+2.11%)
Jul 15, 2009 2.120 2.132 2.102 2.131 49,055 +0.04(+2.10%)
Jul 14, 2009 2.013 2.099 2.013 2.087 57,588 +0.07(+3.38%)
Jul 13, 2009 1.951 2.025 1.951 2.019 62,075 +0.07(+3.50%)
Jul 10, 2009 1.980 1.989 1.921 1.951 63,981 -0.03(-1.50%)
Jul 09, 2009 2.016 2.028 1.969 1.980 58,459 -0.02(-1.18%)
Jul 08, 2009 2.049 2.049 1.974 2.004 49,149 -0.04(-1.89%)
Jul 07, 2009 2.123 2.123 2.043 2.043 35,977 -0.08(-3.64%)
Jul 06, 2009 2.102 2.132 2.060 2.120 50,701 -0.02(-0.97%)
Jul 02, 2009 2.176 2.176 2.117 2.140 123,435 -0.07(-3.35%)
Jul 01, 2009 2.132 2.215 2.132 2.215 66,075 +0.09(+4.04%)
Jun 30, 2009 2.155 2.156 2.116 2.129 26,482 -0.02(-1.10%)
Jun 29, 2009 2.126 2.152 2.113 2.152 50,471 +0.02(+1.13%)
Jun 26, 2009 2.099 2.129 2.090 2.128 87,768 +0.02(+0.97%)
Jun 25, 2009 2.096 2.132 2.093 2.108 66,578 +0.01(+0.71%)
Jun 24, 2009 2.105 2.126 2.087 2.093 69,030 +0.02(+0.86%)
Jun 23, 2009 2.078 2.102 2.057 2.075 56,674 +0.00(+0.00%)
Jun 22, 2009 2.126 2.138 2.050 2.075 91,424 -0.09(-4.11%)
Jun 19, 2009 2.138 2.191 2.135 2.164 90,567 +0.03(+1.53%)
Jun 18, 2009 2.167 2.167 2.118 2.132 51,409 -0.04(-1.91%)
Jun 17, 2009 2.229 2.229 2.149 2.173 34,004 -0.03(-1.48%)
Jun 16, 2009 2.256 2.256 2.149 2.206 118,382 +0.03(+1.22%)
Jun 15, 2009 2.235 2.235 2.167 2.179 99,695 -0.08(-3.54%)
Jun 12, 2009 2.212 2.274 2.212 2.259 60,354 +0.02(+0.84%)
Jun 11, 2009 2.283 2.301 2.212 2.240 85,400 -0.03(-1.22%)
Jun 10, 2009 2.321 2.327 2.241 2.268 89,488 -0.07(-2.80%)
Jun 09, 2009 2.295 2.339 2.286 2.333 61,997 +0.01(+0.64%)
Jun 08, 2009 2.247 2.321 2.238 2.318 97,546 +0.01(+0.49%)
Jun 05, 2009 2.345 2.526 2.271 2.307 155,921 +0.03(+1.32%)
Jun 04, 2009 2.212 2.318 2.212 2.277 49,733 +0.09(+4.15%)
Jun 03, 2009 2.209 2.209 2.149 2.186 53,740 -0.04(-1.67%)
Jun 02, 2009 2.212 2.262 2.167 2.223 87,653 +0.02(+0.94%)
Jun 01, 2009 2.129 2.268 2.129 2.203 63,002 +0.08(+3.63%)
May 29, 2009 2.108 2.126 2.075 2.126 35,390 -0.00(-0.14%)
May 28, 2009 2.135 2.167 2.060 2.129 90,210 +0.02(+0.98%)
May 27, 2009 2.143 2.143 2.072 2.108 87,957 -0.02(-0.97%)
May 26, 2009 2.060 2.158 2.028 2.129 38,048 +0.07(+3.46%)
May 22, 2009 2.069 2.075 1.992 2.057 58,523 -0.04(-1.70%)
May 21, 2009 2.001 2.093 1.985 2.093 136,438 +0.04(+2.17%)
May 20, 2009 2.049 2.132 2.049 2.049 97,307 +0.01(+0.58%)
May 19, 2009 2.108 2.138 2.037 2.037 115,903 -0.09(-4.30%)
May 18, 2009 1.924 2.132 1.924 2.128 85,160 +0.19(+9.94%)
May 15, 2009 2.019 2.019 1.936 1.936 85,565 -0.08(-3.83%)
May 14, 2009 1.963 2.022 1.897 2.013 156,525 +0.06(+2.88%)
May 13, 2009 2.049 2.049 1.939 1.957 57,147 -0.15(-6.91%)
May 12, 2009 2.126 2.159 2.049 2.102 54,485 -0.04(-1.94%)
May 11, 2009 2.164 2.164 2.122 2.143 98,342 +0.00(+0.14%)
May 08, 2009 2.022 2.140 2.022 2.140 146,790 +0.15(+7.76%)
May 07, 2009 2.143 2.143 1.966 1.986 120,581 -0.12(-5.63%)
May 06, 2009 2.102 2.152 2.057 2.105 176,794 +0.00(+0.14%)
May 05, 2009 2.087 2.108 2.046 2.102 79,237 +0.02(+1.14%)
May 04, 2009 2.004 2.078 2.004 2.078 77,615 +0.11(+5.57%)
May 01, 2009 2.025 2.033 1.969 1.969 49,689 -0.08(-3.77%)
Apr 30, 2009 2.090 2.099 2.016 2.046 42,548 +0.03(+1.62%)
Apr 29, 2009 1.927 2.049 1.927 2.013 74,808 +0.08(+3.98%)
Apr 28, 2009 1.903 1.986 1.903 1.936 51,524 +0.01(+0.77%)
Apr 27, 2009 2.013 2.013 1.897 1.921 61,390 -0.12(-5.81%)
Apr 24, 2009 1.951 2.081 1.951 2.040 67,988 +0.08(+3.93%)
Apr 23, 2009 1.930 1.969 1.883 1.963 56,884 +0.02(+0.92%)
Apr 22, 2009 1.951 2.013 1.894 1.945 46,218 -0.01(-0.46%)
Apr 21, 2009 1.859 1.969 1.832 1.954 45,624 +0.09(+5.10%)
Apr 20, 2009 2.007 2.007 1.859 1.859 41,873 -0.20(-9.78%)
Apr 17, 2009 2.028 2.099 1.986 2.060 82,587 +0.01(+0.29%)
Apr 16, 2009 1.969 2.102 1.871 2.054 240,721 +0.13(+6.62%)
Apr 15, 2009 1.779 1.927 1.752 1.927 87,650 +0.12(+6.73%)
Apr 14, 2009 1.927 1.927 1.805 1.805 126,980 -0.09(-4.99%)
Apr 13, 2009 1.811 1.918 1.764 1.900 59,990 +0.04(+2.40%)
Apr 09, 2009 1.708 1.868 1.708 1.856 322,185 +0.19(+11.39%)
Apr 08, 2009 1.648 1.687 1.636 1.666 44,444 +0.00(+0.18%)
Apr 07, 2009 1.705 1.734 1.648 1.663 74,943 -0.07(-4.10%)
Apr 06, 2009 1.749 1.776 1.714 1.734 51,048 -0.05(-2.98%)
Apr 03, 2009 1.648 1.797 1.648 1.788 113,595 +0.10(+5.79%)
Apr 02, 2009 1.642 1.702 1.642 1.690 66,986 +0.07(+4.40%)
Apr 01, 2009 1.571 1.639 1.548 1.619 100,440 +0.01(+0.48%)
Mar 31, 2009 1.521 1.622 1.521 1.611 51,497 +0.12(+7.81%)
Mar 30, 2009 1.527 1.542 1.494 1.494 34,523 -0.20(-11.73%)
Mar 26, 2009 1.666 1.693 1.613 1.693 57,049 +0.11(+6.73%)
Mar 25, 2009 1.601 1.657 1.527 1.586 119,208 -0.03(-1.83%)
Mar 24, 2009 1.654 1.725 1.586 1.616 48,312 -0.01(-0.73%)
Mar 23, 2009 1.548 1.645 1.545 1.628 104,724 +0.12(+7.86%)
Mar 20, 2009 1.660 1.660 1.500 1.509 53,126 -0.08(-5.22%)
Mar 19, 2009 1.660 1.669 1.592 1.592 134,401 -0.02(-1.47%)
Mar 18, 2009 1.518 1.719 1.518 1.616 289,806 +0.05(+3.28%)
Mar 17, 2009 1.467 1.564 1.462 1.564 90,335 +0.07(+4.91%)
Mar 16, 2009 1.613 1.613 1.491 1.491 93,458 -0.07(-4.19%)
Mar 13, 2009 1.562 1.621 1.533 1.556 0 -0.03(-1.87%)
Mar 12, 2009 1.465 1.613 1.460 1.586 129,709 +0.10(+7.00%)
Mar 11, 2009 1.453 1.553 1.444 1.482 246,648 +0.04(+2.88%)
Mar 10, 2009 1.358 1.444 1.334 1.441 142,459 +0.16(+12.50%)
Mar 09, 2009 1.257 1.316 1.257 1.281 131,787 -0.01(-1.14%)
Mar 06, 2009 1.319 1.319 1.248 1.296 0 -0.03(-1.95%)
Mar 05, 2009 1.361 1.376 1.319 1.321 44,494 -0.09(-6.56%)
Mar 04, 2009 1.399 1.444 1.384 1.414 89,313 -0.01(-0.62%)
Mar 02, 2009 1.482 1.503 1.414 1.423 177,843 -0.11(-7.16%)
Feb 27, 2009 1.518 1.568 1.512 1.533 0 -0.04(-2.45%)
Feb 26, 2009 1.636 1.719 1.571 1.571 61,208 -0.06(-3.64%)
Feb 25, 2009 1.622 1.660 1.554 1.631 48,957 +0.00(+0.18%)
Feb 24, 2009 1.553 1.639 1.494 1.628 132,397 +0.09(+5.58%)
Feb 23, 2009 1.553 1.645 1.482 1.542 329,305 -0.02(-1.33%)
Feb 20, 2009 1.518 1.583 1.482 1.562 0 -0.01(-0.38%)
Feb 19, 2009 1.639 1.654 1.568 1.568 117,620 -0.07(-4.51%)
Feb 18, 2009 1.663 1.669 1.595 1.642 151,486 -0.03(-1.70%)
Feb 17, 2009 1.708 1.725 1.639 1.671 90,355 -0.10(-5.91%)
Feb 13, 2009 1.820 1.832 1.776 1.776 39,863 -0.07(-3.70%)
Feb 12, 2009 1.797 1.844 1.737 1.844 193,251 +0.00(+0.00%)
Feb 11, 2009 1.853 1.883 1.802 1.844 70,393 -0.01(-0.80%)
Feb 10, 2009 1.966 1.966 1.841 1.859 47,618 -0.11(-5.71%)
Feb 09, 2009 1.960 2.001 1.933 1.971 128,899 -0.02(-0.89%)
Feb 06, 2009 1.888 1.989 1.888 1.989 0 +0.08(+4.03%)
Feb 05, 2009 1.954 1.954 1.868 1.912 87,602 -0.06(-2.86%)
Feb 04, 2009 1.966 2.034 1.960 1.969 52,478 -0.02(-1.19%)
Feb 03, 2009 1.966 2.007 1.914 1.992 33,461 +0.06(+3.23%)
Feb 02, 2009 1.915 1.964 1.900 1.930 88,253 -0.04(-2.25%)
Jan 30, 2009 2.004 2.025 1.924 1.974 0 -0.06(-2.77%)
Jan 29, 2009 2.081 2.081 2.019 2.031 69,485 -0.06(-2.97%)
Jan 28, 2009 2.001 2.093 2.001 2.093 57,987 +0.12(+6.33%)
Jan 27, 2009 1.939 2.007 1.939 1.969 46,771 +0.02(+1.07%)
Jan 26, 2009 1.963 2.019 1.939 1.948 121,876 -0.02(-1.05%)
Jan 23, 2009 1.888 1.978 1.882 1.969 0 -0.00(-0.25%)
Jan 22, 2009 1.974 1.986 1.914 1.973 65,330 -0.01(-0.65%)
Jan 21, 2009 1.927 1.986 1.862 1.986 52,144 +0.10(+5.35%)
Jan 20, 2009 2.007 2.016 1.885 1.885 64,645 -0.16(-7.96%)
Jan 16, 2009 2.001 2.054 1.971 2.049 0 +0.08(+3.91%)
Jan 15, 2009 1.939 2.022 1.847 1.971 107,203 -0.01(-0.30%)
Jan 14, 2009 2.049 2.049 1.971 1.977 91,512 -0.11(-5.26%)
Jan 13, 2009 2.054 2.108 2.046 2.087 100,059 -0.01(-0.71%)
Jan 12, 2009 2.149 2.164 2.075 2.102 60,614 -0.10(-4.58%)
Jan 09, 2009 2.244 2.250 2.203 2.203 73,351 -0.07(-2.93%)
Jan 08, 2009 2.274 2.306 2.226 2.269 69,229 -0.07(-2.92%)
Jan 07, 2009 2.357 2.387 2.321 2.337 42,295 -0.06(-2.67%)
Jan 06, 2009 2.271 2.401 2.271 2.401 104,009 +0.10(+4.38%)
Jan 05, 2009 2.309 2.336 2.232 2.301 112,320 +0.04(+1.70%)
Jan 02, 2009 2.152 2.289 2.152 2.262 0 +0.08(+3.81%)
Jan 01, 2009 2.120 2.232 2.069 2.179 0 +0.00(+0.00%)
Dec 31, 2008 2.120 2.232 2.069 2.179 180,329 +0.09(+4.26%)
Dec 30, 2008 1.969 2.105 1.969 2.090 186,694 +0.07(+3.52%)
Dec 29, 2008 2.102 2.102 1.980 2.019 84,789 -0.10(-4.76%)
Dec 26, 2008 2.075 2.120 2.046 2.120 0 +0.04(+2.00%)
Dec 24, 2008 2.063 2.096 2.040 2.078 80,917 +0.03(+1.30%)
Dec 23, 2008 2.031 2.060 2.013 2.052 60,402 +0.01(+0.29%)
Dec 22, 2008 2.052 2.060 1.883 2.046 184,306 +0.00(+0.00%)
Dec 19, 2008 2.049 2.108 2.046 2.046 378,151 +0.01(+0.73%)
Dec 18, 2008 2.301 2.301 2.022 2.031 342,589 -0.22(-9.63%)
Dec 17, 2008 2.105 2.282 2.075 2.247 140,240 +0.10(+4.49%)
Dec 16, 2008 2.069 2.179 2.046 2.151 369,523 +0.08(+3.63%)
Dec 15, 2008 2.096 2.182 2.007 2.075 908,069 -0.03(-1.41%)
Dec 12, 2008 1.835 2.105 1.835 2.105 0 +0.18(+9.23%)
Dec 11, 2008 2.075 2.179 1.924 1.927 332,129 -0.23(-10.59%)
Dec 10, 2008 2.028 2.167 2.028 2.155 128,774 +0.09(+4.36%)
Dec 09, 2008 2.096 2.238 2.060 2.065 108,094 -0.09(-4.18%)
Dec 08, 2008 2.052 2.179 2.052 2.155 97,003 +0.10(+5.06%)
Dec 05, 2008 1.971 2.060 1.912 2.052 0 +0.05(+2.52%)
Dec 04, 2008 2.031 2.108 2.001 2.001 124,997 -0.07(-3.57%)
Dec 03, 2008 2.075 2.100 2.051 2.075 18,595 -0.01(-0.71%)
Dec 02, 2008 2.185 2.262 2.049 2.090 133,864 -0.09(-4.34%)
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.