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 (%)
Dec 31, 2007 3.978 3.978 3.854 3.910 346,601 +0.03(+0.84%)
Dec 28, 2007 3.969 3.999 3.812 3.877 357,423 -0.12(-3.04%)
Dec 27, 2007 4.005 4.055 3.990 3.999 207,133 -0.04(-1.03%)
Dec 26, 2007 4.604 4.055 3.975 4.040 120,434 -0.00(-0.07%)
Dec 24, 2007 3.940 4.043 3.940 4.043 66,795 +0.13(+3.33%)
Dec 21, 2007 4.046 4.046 3.824 3.913 181,778 -0.27(-6.45%)
Dec 20, 2007 4.174 4.219 4.144 4.183 177,109 +0.01(+0.21%)
Dec 19, 2007 4.209 4.209 4.132 4.174 98,843 +0.02(+0.43%)
Dec 18, 2007 4.156 4.194 4.070 4.156 117,060 +0.02(+0.57%)
Dec 17, 2007 4.191 4.191 4.120 4.132 117,060 -0.05(-1.27%)
Dec 14, 2007 4.245 4.304 4.186 4.186 84,337 -0.09(-2.15%)
Dec 13, 2007 4.343 4.354 4.227 4.277 282,700 -0.09(-2.10%)
Dec 12, 2007 4.464 4.560 4.340 4.369 144,048 -0.06(-1.40%)
Dec 11, 2007 4.595 4.606 4.426 4.432 98,843 -0.15(-3.30%)
Dec 10, 2007 4.521 4.627 4.521 4.583 106,265 +0.03(+0.72%)
Dec 07, 2007 4.523 4.580 4.521 4.550 56,674 +0.04(+0.99%)
Dec 06, 2007 4.384 4.532 4.384 4.506 133,928 +0.12(+2.77%)
Dec 05, 2007 4.387 4.411 4.334 4.384 128,868 +0.04(+0.89%)
Dec 04, 2007 4.313 4.357 4.301 4.346 120,775 -0.07(-1.48%)
Dec 03, 2007 4.346 4.443 4.280 4.411 161,351 -0.01(-0.27%)
Nov 30, 2007 4.417 4.532 4.402 4.423 87,373 +0.09(+1.98%)
Nov 29, 2007 4.372 4.393 4.331 4.337 64,096 -0.08(-1.81%)
Nov 28, 2007 4.292 4.473 4.292 4.417 88,385 +0.22(+5.15%)
Nov 27, 2007 4.150 4.200 4.123 4.200 86,027 +0.04(+1.07%)
Nov 26, 2007 4.307 4.307 4.156 4.156 82,988 -0.16(-3.71%)
Nov 23, 2007 4.239 4.319 4.239 4.316 18,554 +0.10(+2.39%)
Nov 21, 2007 4.183 4.266 4.167 4.215 117,398 -0.03(-0.77%)
Nov 20, 2007 4.328 4.414 4.218 4.248 141,687 -0.11(-2.52%)
Nov 19, 2007 4.583 4.583 4.316 4.357 329,254 -0.18(-3.98%)
Nov 16, 2007 4.669 4.669 4.488 4.538 109,301 -0.10(-2.24%)
Nov 15, 2007 4.695 4.704 4.624 4.642 76,578 -0.10(-2.19%)
Nov 14, 2007 4.817 4.838 4.742 4.746 72,530 -0.06(-1.17%)
Nov 13, 2007 4.675 4.802 4.675 4.802 62,409 +0.09(+1.89%)
Nov 12, 2007 4.467 4.746 4.467 4.713 49,253 +0.05(+1.08%)
Nov 09, 2007 4.642 4.663 4.565 4.663 53,301 +0.02(+0.37%)
Nov 08, 2007 4.675 4.681 4.627 4.646 73,542 -0.01(-0.17%)
Nov 07, 2007 4.749 4.787 4.651 4.654 69,831 -0.12(-2.42%)
Nov 06, 2007 4.684 4.770 4.657 4.770 92,434 +0.08(+1.71%)
Nov 05, 2007 4.692 4.725 4.636 4.689 98,506 -0.05(-1.00%)
Nov 02, 2007 4.799 4.799 4.669 4.737 73,205 -0.06(-1.30%)
Nov 01, 2007 4.924 4.924 4.796 4.799 73,205 -0.12(-2.53%)
Oct 31, 2007 4.861 4.950 4.861 4.924 72,193 +0.05(+1.10%)
Oct 30, 2007 4.861 4.930 4.861 4.870 95,807 -0.01(-0.18%)
Oct 29, 2007 4.965 4.965 4.876 4.879 44,867 -0.06(-1.14%)
Oct 26, 2007 4.974 4.998 4.900 4.936 48,241 +0.03(+0.54%)
Oct 25, 2007 4.936 4.956 4.864 4.909 44,867 +0.02(+0.36%)
Oct 24, 2007 4.924 4.971 4.861 4.891 61,397 -0.07(-1.49%)
Oct 23, 2007 4.995 5.010 4.953 4.965 26,313 +0.01(+0.30%)
Oct 22, 2007 4.936 4.962 4.906 4.950 40,819 -0.04(-0.77%)
Oct 19, 2007 5.072 5.072 4.989 4.989 30,024 -0.09(-1.75%)
Oct 18, 2007 4.992 5.078 4.992 5.078 48,578 +0.01(+0.23%)
Oct 17, 2007 5.087 5.087 5.004 5.066 35,084 +0.01(+0.23%)
Oct 16, 2007 5.134 5.134 5.016 5.054 46,554 -0.10(-2.03%)
Oct 15, 2007 5.291 5.327 5.152 5.159 121,783 -0.15(-2.78%)
Oct 12, 2007 5.268 5.306 5.268 5.306 22,602 +0.02(+0.39%)
Oct 11, 2007 5.291 5.330 5.285 5.285 79,614 -0.07(-1.22%)
Oct 10, 2007 5.324 5.353 5.306 5.351 53,638 +0.03(+0.50%)
Oct 09, 2007 5.300 5.333 5.291 5.324 24,289 +0.01(+0.28%)
Oct 08, 2007 5.273 5.324 5.262 5.309 47,903 +0.00(+0.06%)
Oct 05, 2007 5.276 5.336 5.276 5.306 53,976 +0.07(+1.36%)
Oct 04, 2007 5.202 5.244 5.202 5.235 64,434 +0.02(+0.34%)
Oct 03, 2007 5.190 5.229 5.173 5.217 69,156 +0.01(+0.23%)
Oct 02, 2007 5.176 5.232 5.176 5.205 90,072 +0.04(+0.75%)
Oct 01, 2007 5.137 5.185 5.110 5.167 76,578 +0.04(+0.69%)
Sep 28, 2007 5.173 5.173 5.113 5.131 25,301 -0.03(-0.52%)
Sep 27, 2007 5.134 5.202 5.134 5.158 42,506 +0.04(+0.87%)
Sep 26, 2007 5.143 5.155 5.099 5.113 62,072 +0.02(+0.35%)
Sep 25, 2007 5.131 5.143 5.069 5.096 70,843 -0.05(-1.04%)
Sep 24, 2007 5.131 5.167 5.107 5.149 77,590 +0.02(+0.35%)
Sep 21, 2007 5.128 5.146 5.087 5.131 35,421 +0.02(+0.46%)
Sep 20, 2007 5.045 5.107 5.045 5.107 45,205 +0.02(+0.47%)
Sep 19, 2007 5.024 5.113 5.024 5.084 69,156 +0.06(+1.24%)
Sep 18, 2007 4.835 5.051 4.826 5.021 204,772 +0.21(+4.44%)
Sep 17, 2007 4.832 4.844 4.770 4.808 89,735 -0.01(-0.18%)
Sep 14, 2007 4.802 4.840 4.749 4.817 94,795 -0.03(-0.58%)
Sep 13, 2007 4.787 4.873 4.781 4.845 53,638 +0.04(+0.84%)
Sep 12, 2007 4.793 4.841 4.781 4.805 46,217 -0.05(-1.10%)
Sep 11, 2007 4.829 4.870 4.790 4.858 50,265 +0.03(+0.55%)
Sep 10, 2007 4.867 4.897 4.817 4.832 47,903 -0.03(-0.61%)
Sep 07, 2007 4.864 4.873 4.832 4.861 92,096 -0.04(-0.79%)
Sep 06, 2007 4.873 4.903 4.844 4.900 102,554 +0.01(+0.30%)
Sep 05, 2007 4.915 4.924 4.847 4.885 74,891 -0.07(-1.32%)
Sep 04, 2007 4.888 4.971 4.850 4.950 96,819 +0.08(+1.64%)
Aug 31, 2007 4.817 4.891 4.808 4.870 53,301 +0.10(+2.05%)
Aug 30, 2007 4.701 4.808 4.701 4.773 100,530 +0.04(+0.75%)
Aug 29, 2007 4.633 4.743 4.624 4.737 110,651 +0.10(+2.17%)
Aug 28, 2007 4.728 4.734 4.624 4.636 101,542 -0.09(-2.01%)
Aug 27, 2007 4.796 4.796 4.731 4.731 107,952 -0.06(-1.18%)
Aug 24, 2007 4.805 4.805 4.731 4.787 208,145 -0.01(-0.19%)
Aug 23, 2007 4.888 4.897 4.772 4.796 179,470 -0.08(-1.70%)
Aug 22, 2007 4.891 5.027 4.861 4.879 152,145 -0.02(-0.48%)
Aug 21, 2007 4.876 4.924 4.858 4.903 66,795 +0.00(+0.06%)
Aug 20, 2007 4.817 4.920 4.802 4.900 60,723 +0.13(+2.80%)
Aug 17, 2007 4.609 4.882 4.606 4.767 291,471 +0.26(+5.79%)
Aug 16, 2007 4.491 4.506 4.132 4.506 355,905 -0.05(-1.11%)
Aug 15, 2007 4.535 4.693 4.500 4.556 165,639 -0.12(-2.60%)
Aug 14, 2007 4.850 4.850 4.678 4.678 94,458 -0.15(-3.07%)
Aug 13, 2007 4.915 4.915 4.823 4.826 59,373 -0.07(-1.33%)
Aug 10, 2007 4.817 4.903 4.802 4.891 90,072 -0.05(-1.08%)
Aug 09, 2007 4.758 5.004 4.758 4.944 124,482 +0.03(+0.66%)
Aug 08, 2007 4.799 4.980 4.781 4.912 172,049 +0.13(+2.73%)
Aug 07, 2007 4.817 4.817 4.713 4.781 138,651 +0.01(+0.12%)
Aug 06, 2007 4.713 4.775 4.609 4.775 149,446 +0.03(+0.56%)
Aug 03, 2007 4.737 4.799 4.728 4.749 158,892 -0.04(-0.87%)
Aug 02, 2007 4.758 4.870 4.749 4.790 162,603 +0.05(+1.13%)
Aug 01, 2007 4.684 4.737 4.627 4.737 104,916 +0.01(+0.19%)
Jul 31, 2007 4.698 4.764 4.687 4.728 163,277 +0.08(+1.66%)
Jul 30, 2007 4.639 4.666 4.601 4.651 75,566 -0.02(-0.38%)
Jul 27, 2007 4.728 4.743 4.669 4.669 136,964 -0.03(-0.63%)
Jul 26, 2007 4.743 4.770 4.639 4.698 156,868 -0.12(-2.40%)
Jul 25, 2007 4.888 4.909 4.767 4.814 148,771 -0.04(-0.92%)
Jul 24, 2007 4.977 4.983 4.823 4.858 159,567 -0.14(-2.79%)
Jul 23, 2007 5.069 5.069 4.989 4.998 88,385 -0.08(-1.63%)
Jul 20, 2007 5.119 5.119 5.042 5.081 67,470 -0.06(-1.21%)
Jul 19, 2007 5.116 5.164 5.113 5.143 43,518 +0.05(+1.05%)
Jul 18, 2007 5.116 5.116 5.045 5.090 51,952 -0.04(-0.75%)
Jul 17, 2007 5.173 5.176 5.099 5.128 62,409 -0.03(-0.66%)
Jul 16, 2007 5.187 5.217 5.158 5.162 81,976 -0.06(-1.22%)
Jul 13, 2007 5.176 5.226 5.140 5.226 46,554 +0.08(+1.50%)
Jul 12, 2007 5.140 5.158 5.099 5.149 58,699 +0.03(+0.64%)
Jul 11, 2007 5.187 5.187 5.063 5.116 88,048 -0.06(-1.20%)
Jul 10, 2007 5.268 5.297 5.170 5.179 97,494 -0.11(-2.07%)
Jul 09, 2007 5.389 5.389 5.250 5.288 99,855 -0.06(-1.16%)
Jul 06, 2007 5.401 5.419 5.330 5.350 82,313 -0.07(-1.20%)
Jul 05, 2007 5.353 5.416 5.353 5.416 39,807 +0.06(+1.16%)
Jul 03, 2007 5.232 5.359 5.232 5.353 56,674 +0.11(+2.06%)
Jul 02, 2007 5.202 5.262 5.152 5.245 84,337 +0.07(+1.35%)
Jun 29, 2007 5.217 5.253 5.161 5.176 63,421 -0.03(-0.64%)
Jun 28, 2007 5.190 5.259 5.167 5.209 111,325 +0.04(+0.82%)
Jun 27, 2007 5.010 5.173 5.010 5.167 66,120 +0.13(+2.65%)
Jun 26, 2007 5.069 5.072 5.010 5.033 118,072 -0.01(-0.12%)
Jun 25, 2007 5.104 5.113 5.010 5.039 105,928 -0.07(-1.28%)
Jun 22, 2007 5.149 5.149 5.078 5.104 109,301 -0.04(-0.69%)
Jun 21, 2007 5.211 5.211 5.069 5.140 210,169 -0.04(-0.74%)
Jun 20, 2007 5.318 5.318 5.164 5.179 106,265 -0.11(-2.13%)
Jun 19, 2007 5.285 5.297 5.256 5.291 48,578 +0.00(+0.06%)
Jun 18, 2007 5.353 5.365 5.282 5.288 94,458 -0.07(-1.33%)
Jun 15, 2007 5.371 5.404 5.353 5.359 92,771 +0.01(+0.22%)
Jun 14, 2007 5.436 5.445 5.336 5.348 43,518 -0.09(-1.66%)
Jun 13, 2007 5.321 5.439 5.321 5.438 53,301 +0.09(+1.63%)
Jun 12, 2007 5.371 5.389 5.321 5.351 75,229 -0.06(-1.10%)
Jun 11, 2007 5.454 5.490 5.362 5.410 90,072 -0.08(-1.46%)
Jun 08, 2007 5.514 5.525 5.428 5.490 60,723 +0.00(+0.05%)
Jun 07, 2007 5.674 5.674 5.425 5.487 63,421 -0.19(-3.29%)
Jun 06, 2007 5.760 5.763 5.662 5.674 60,723 -0.09(-1.54%)
Jun 05, 2007 5.878 5.878 5.751 5.763 49,927 -0.08(-1.42%)
Jun 04, 2007 5.822 5.854 5.768 5.846 39,470 +0.04(+0.61%)
Jun 01, 2007 5.801 5.822 5.757 5.810 45,205 +0.01(+0.10%)
May 31, 2007 5.860 5.860 5.768 5.804 25,976 -0.03(-0.56%)
May 30, 2007 5.783 5.896 5.783 5.837 100,530 +0.05(+0.92%)
May 29, 2007 5.632 5.795 5.632 5.783 44,192 +0.15(+2.63%)
May 25, 2007 5.493 5.706 5.490 5.635 132,241 +0.17(+3.20%)
May 24, 2007 5.528 5.546 5.436 5.460 57,012 -0.09(-1.60%)
May 23, 2007 5.555 5.602 5.543 5.549 55,325 +0.02(+0.43%)
May 22, 2007 5.552 5.552 5.425 5.525 125,494 -0.01(-0.11%)
May 21, 2007 5.558 5.597 5.514 5.531 45,205 -0.01(-0.11%)
May 18, 2007 5.617 5.617 5.514 5.537 90,747 -0.07(-1.16%)
May 17, 2007 5.736 5.736 5.528 5.602 74,554 -0.14(-2.38%)
May 16, 2007 5.768 5.774 5.721 5.739 52,289 -0.01(-0.21%)
May 15, 2007 5.854 5.899 5.733 5.751 78,265 -0.07(-1.17%)
May 14, 2007 5.979 6.003 5.792 5.819 81,976 -0.15(-2.44%)
May 11, 2007 5.905 6.062 5.905 5.964 89,060 +0.02(+0.30%)
May 10, 2007 5.967 6.003 5.943 5.946 34,409 -0.01(-0.20%)
May 09, 2007 5.890 5.958 5.854 5.958 56,337 +0.08(+1.36%)
May 08, 2007 5.923 5.929 5.807 5.878 52,626 -0.03(-0.55%)
May 07, 2007 5.899 5.914 5.869 5.911 46,217 +0.02(+0.35%)
May 04, 2007 5.899 5.902 5.851 5.890 70,169 +0.01(+0.20%)
May 03, 2007 5.846 5.905 5.846 5.878 51,277 +0.03(+0.51%)
May 02, 2007 5.854 5.932 5.837 5.849 57,012 +0.01(+0.15%)
May 01, 2007 5.840 5.860 5.780 5.840 45,879 -0.01(-0.25%)
Apr 30, 2007 5.860 5.893 5.840 5.854 30,024 -0.02(-0.35%)
Apr 27, 2007 5.854 5.884 5.846 5.875 21,590 +0.02(+0.35%)
Apr 26, 2007 5.869 5.911 5.849 5.854 36,096 -0.04(-0.70%)
Apr 25, 2007 5.875 5.914 5.869 5.896 32,723 +0.04(+0.66%)
Apr 24, 2007 5.854 5.869 5.819 5.857 40,819 +0.01(+0.25%)
Apr 23, 2007 5.854 5.914 5.819 5.843 60,723 -0.01(-0.10%)
Apr 20, 2007 5.846 5.857 5.825 5.849 55,662 +0.07(+1.28%)
Apr 19, 2007 5.763 5.786 5.721 5.774 39,470 -0.01(-0.26%)
Apr 18, 2007 5.825 5.840 5.766 5.789 44,192 -0.03(-0.51%)
Apr 17, 2007 5.766 5.834 5.766 5.819 41,831 +0.04(+0.67%)
Apr 16, 2007 5.801 5.843 5.780 5.780 66,120 +0.02(+0.31%)
Apr 13, 2007 5.751 5.763 5.721 5.763 58,361 +0.05(+0.93%)
Apr 12, 2007 5.608 5.715 5.608 5.709 75,229 +0.12(+2.18%)
Apr 11, 2007 5.671 5.706 5.573 5.588 103,566 -0.11(-1.93%)
Apr 10, 2007 5.706 5.730 5.656 5.697 67,132 +0.02(+0.42%)
Apr 09, 2007 5.706 5.721 5.579 5.674 120,434 +0.01(+0.21%)
Apr 05, 2007 5.691 5.715 5.620 5.662 46,891 -0.03(-0.52%)
Apr 04, 2007 5.706 5.745 5.674 5.691 28,337 -0.04(-0.62%)
Apr 03, 2007 5.751 5.789 5.694 5.727 46,554 +0.01(+0.16%)
Apr 02, 2007 5.638 5.718 5.632 5.718 43,855 +0.05(+0.94%)
Mar 30, 2007 5.677 5.706 5.656 5.665 19,566 +0.00(+0.05%)
Mar 29, 2007 5.656 5.706 5.656 5.662 24,963 +0.01(+0.26%)
Mar 28, 2007 5.727 5.727 5.585 5.647 59,036 -0.08(-1.45%)
Mar 27, 2007 5.733 5.736 5.620 5.730 80,289 -0.00(-0.05%)
Mar 26, 2007 5.857 5.899 5.697 5.733 79,277 -0.15(-2.62%)
Mar 23, 2007 5.860 5.929 5.860 5.887 34,409 +0.05(+0.81%)
Mar 22, 2007 5.748 5.854 5.748 5.840 43,180 +0.11(+1.86%)
Mar 21, 2007 5.671 5.751 5.653 5.733 46,891 +0.08(+1.42%)
Mar 20, 2007 5.659 5.662 5.558 5.653 62,747 -0.01(-0.10%)
Mar 19, 2007 5.588 5.659 5.567 5.659 44,192 +0.10(+1.81%)
Mar 16, 2007 5.490 5.570 5.490 5.558 73,542 +0.02(+0.32%)
Mar 15, 2007 5.425 5.540 5.425 5.540 49,927 +0.09(+1.63%)
Mar 14, 2007 5.484 5.537 5.410 5.451 81,301 -0.09(-1.55%)
Mar 13, 2007 5.656 5.623 5.499 5.537 76,241 -0.12(-2.10%)
Mar 12, 2007 5.555 5.691 5.534 5.656 56,674 +0.07(+1.22%)
Mar 09, 2007 5.588 5.617 5.555 5.588 39,470 +0.00(+0.00%)
Mar 08, 2007 5.493 5.656 5.493 5.588 122,121 +0.15(+2.84%)
Mar 07, 2007 5.514 5.570 5.434 5.434 108,964 -0.07(-1.24%)
Mar 06, 2007 5.365 5.573 5.365 5.502 107,952 +0.22(+4.15%)
Mar 05, 2007 5.617 5.623 5.259 5.282 199,037 -0.39(-6.85%)
Mar 02, 2007 5.677 5.721 5.653 5.671 40,144 -0.05(-0.93%)
Mar 01, 2007 5.712 5.751 5.632 5.724 58,024 -0.03(-0.52%)
Feb 28, 2007 5.691 5.795 5.691 5.754 44,867 +0.11(+1.89%)
Feb 27, 2007 5.751 5.751 5.493 5.647 107,952 -0.14(-2.46%)
Feb 26, 2007 5.840 5.881 5.766 5.789 85,012 -0.08(-1.36%)
Feb 23, 2007 5.869 5.884 5.810 5.869 43,855 -0.02(-0.30%)
Feb 22, 2007 5.905 5.946 5.863 5.887 56,674 -0.04(-0.65%)
Feb 21, 2007 5.973 5.973 5.884 5.926 56,000 -0.06(-1.04%)
Feb 20, 2007 6.003 6.029 5.843 5.988 47,566 -0.04(-0.67%)
Feb 16, 2007 6.080 6.080 6.017 6.028 35,421 -0.05(-0.85%)
Feb 15, 2007 6.095 6.118 6.035 6.080 70,506 -0.01(-0.24%)
Feb 14, 2007 6.092 6.166 6.032 6.095 48,241 -0.03(-0.44%)
Feb 13, 2007 6.136 6.195 6.077 6.121 43,518 -0.02(-0.39%)
Feb 12, 2007 6.178 6.225 6.077 6.145 45,879 -0.06(-0.96%)
Feb 09, 2007 6.358 6.376 6.169 6.204 81,976 -0.14(-2.20%)
Feb 08, 2007 6.349 6.367 6.320 6.344 43,518 +0.01(+0.09%)
Feb 07, 2007 6.409 6.474 6.314 6.338 121,446 -0.09(-1.43%)
Feb 06, 2007 6.403 6.474 6.370 6.430 45,205 -0.01(-0.18%)
Feb 05, 2007 6.344 6.462 6.326 6.441 46,554 +0.10(+1.54%)
Feb 02, 2007 6.243 6.344 6.225 6.344 63,084 +0.07(+1.04%)
Feb 01, 2007 6.269 6.281 6.243 6.278 58,024 +0.04(+0.62%)
Jan 31, 2007 6.210 6.255 6.124 6.240 33,060 +0.04(+0.57%)
Jan 30, 2007 6.192 6.216 6.154 6.204 23,614 +0.03(+0.43%)
Jan 29, 2007 6.148 6.178 6.145 6.178 25,301 +0.03(+0.48%)
Jan 26, 2007 6.148 6.181 6.112 6.148 33,735 -0.02(-0.29%)
Jan 25, 2007 6.160 6.166 6.095 6.166 37,445 +0.02(+0.39%)
Jan 24, 2007 6.068 6.142 6.068 6.142 48,241 +0.09(+1.47%)
Jan 23, 2007 6.041 6.089 6.041 6.053 33,060 +0.00(+0.00%)
Jan 22, 2007 6.077 6.080 6.012 6.053 53,301 +0.01(+0.10%)
Jan 19, 2007 6.020 6.068 6.020 6.047 45,542 +0.03(+0.54%)
Jan 18, 2007 5.973 6.071 5.973 6.015 40,144 -0.01(-0.25%)
Jan 17, 2007 6.106 6.136 6.029 6.029 112,337 -0.09(-1.50%)
Jan 16, 2007 6.098 6.145 6.098 6.121 28,674 +0.02(+0.39%)
Jan 12, 2007 6.083 6.109 6.083 6.098 20,915 +0.01(+0.24%)
Jan 11, 2007 6.098 6.151 6.068 6.083 32,723 -0.04(-0.63%)
Jan 10, 2007 6.178 6.178 6.095 6.121 133,928 -0.06(-0.91%)
Jan 09, 2007 6.139 6.189 6.121 6.178 126,843 +0.03(+0.53%)
Jan 08, 2007 6.100 6.145 6.056 6.145 109,976 +0.04(+0.68%)
Jan 05, 2007 6.098 6.103 6.050 6.103 137,639 +0.00(+0.05%)
Jan 04, 2007 6.080 6.103 6.047 6.100 135,615 +0.02(+0.29%)
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.