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: 4:10 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 (%)
Mar 31, 2011 4.725 4.726 4.675 4.675 67,595 -0.01(-0.21%)
Mar 30, 2011 4.648 4.712 4.648 4.685 46,688 +0.04(+0.87%)
Mar 29, 2011 4.651 4.651 4.628 4.645 28,120 +0.00(+0.07%)
Mar 28, 2011 4.608 4.658 4.608 4.641 43,128 +0.03(+0.65%)
Mar 25, 2011 4.604 4.668 4.598 4.611 37,844 -0.02(-0.36%)
Mar 24, 2011 4.638 4.661 4.601 4.628 53,684 +0.01(+0.22%)
Mar 23, 2011 4.621 4.621 4.577 4.618 38,041 -0.01(-0.14%)
Mar 22, 2011 4.641 4.641 4.588 4.624 30,985 +0.02(+0.44%)
Mar 21, 2011 4.633 4.633 4.588 4.604 57,650 +0.03(+0.58%)
Mar 18, 2011 4.482 4.594 4.479 4.578 74,114 +0.16(+3.51%)
Mar 17, 2011 4.423 4.486 4.416 4.423 26,601 +0.00(+0.07%)
Mar 16, 2011 4.423 4.452 4.365 4.419 50,733 -0.03(-0.74%)
Mar 15, 2011 4.429 4.466 4.417 4.452 46,146 -0.02(-0.52%)
Mar 14, 2011 4.499 4.512 4.461 4.476 28,364 -0.02(-0.39%)
Mar 11, 2011 4.519 4.519 4.482 4.493 43,322 -0.02(-0.35%)
Mar 10, 2011 4.512 4.522 4.481 4.509 25,556 +0.01(+0.15%)
Mar 09, 2011 4.532 4.532 4.459 4.502 73,671 -0.01(-0.22%)
Mar 08, 2011 4.459 4.518 4.459 4.512 93,680 +0.06(+1.26%)
Mar 07, 2011 4.604 4.664 4.419 4.456 621,412 -0.15(-3.16%)
Mar 04, 2011 4.611 4.634 4.565 4.601 65,985 -0.04(-0.85%)
Mar 03, 2011 4.677 4.710 4.618 4.641 147,994 -0.03(-0.71%)
Mar 02, 2011 4.693 4.713 4.627 4.674 55,902 -0.04(-0.84%)
Mar 01, 2011 4.812 4.832 4.703 4.713 62,934 -0.07(-1.45%)
Feb 28, 2011 4.654 4.783 4.654 4.783 50,545 +0.12(+2.55%)
Feb 25, 2011 4.657 4.667 4.601 4.664 72,635 +0.05(+1.15%)
Feb 24, 2011 4.624 4.637 4.555 4.611 144,068 +0.01(+0.14%)
Feb 23, 2011 4.614 4.664 4.528 4.604 135,169 -0.02(-0.50%)
Feb 22, 2011 4.693 4.697 4.588 4.627 132,645 -0.05(-0.99%)
Feb 18, 2011 4.839 4.842 4.660 4.674 239,172 -0.14(-2.95%)
Feb 17, 2011 4.806 4.822 4.783 4.816 46,676 +0.03(+0.62%)
Feb 16, 2011 4.825 4.865 4.756 4.786 46,818 +0.00(+0.00%)
Feb 15, 2011 4.779 4.829 4.735 4.786 54,699 +0.02(+0.49%)
Feb 14, 2011 4.750 4.786 4.730 4.763 100,715 +0.03(+0.63%)
Feb 11, 2011 4.753 4.753 4.703 4.733 62,503 +0.00(+0.07%)
Feb 10, 2011 4.753 4.759 4.697 4.730 89,120 -0.00(-0.07%)
Feb 09, 2011 4.750 4.802 4.720 4.733 40,162 -0.02(-0.35%)
Feb 08, 2011 4.687 4.756 4.667 4.750 52,051 +0.10(+2.20%)
Feb 07, 2011 4.621 4.721 4.621 4.647 131,521 +0.03(+0.57%)
Feb 04, 2011 4.611 4.621 4.611 4.621 29,209 +0.00(+0.00%)
Feb 03, 2011 4.621 4.621 4.611 4.621 64,403 +0.00(+0.00%)
Feb 02, 2011 4.618 4.621 4.608 4.621 64,542 +0.00(+0.00%)
Feb 01, 2011 4.585 4.621 4.575 4.621 80,734 +0.02(+0.43%)
Jan 31, 2011 4.594 4.618 4.569 4.601 63,691 +0.05(+1.16%)
Jan 28, 2011 4.565 4.588 4.486 4.548 79,031 -0.01(-0.29%)
Jan 27, 2011 4.542 4.571 4.538 4.561 60,077 +0.03(+0.73%)
Jan 26, 2011 4.545 4.567 4.502 4.528 71,153 +0.00(+0.00%)
Jan 25, 2011 4.505 4.558 4.505 4.528 65,158 -0.00(-0.07%)
Jan 24, 2011 4.604 4.621 4.515 4.532 170,960 -0.06(-1.22%)
Jan 21, 2011 4.641 4.664 4.579 4.588 70,593 -0.01(-0.27%)
Jan 20, 2011 4.611 4.632 4.588 4.600 67,960 -0.00(-0.02%)
Jan 19, 2011 4.637 4.637 4.601 4.601 55,317 -0.04(-0.78%)
Jan 18, 2011 4.618 4.641 4.618 4.637 52,120 +0.02(+0.36%)
Jan 14, 2011 4.657 4.657 4.618 4.621 51,151 -0.02(-0.50%)
Jan 13, 2011 4.621 4.662 4.614 4.644 65,564 +0.05(+1.15%)
Jan 12, 2011 4.644 4.670 4.581 4.591 120,160 -0.03(-0.64%)
Jan 11, 2011 4.789 4.816 4.575 4.621 359,714 -0.17(-3.51%)
Jan 10, 2011 4.624 4.832 4.594 4.789 239,326 +0.12(+2.47%)
Jan 07, 2011 4.664 4.680 4.624 4.674 155,975 -0.00(-0.05%)
Jan 06, 2011 4.740 4.740 4.670 4.676 91,250 -0.03(-0.72%)
Jan 05, 2011 4.710 5.182 4.696 4.710 133,654 -0.02(-0.49%)
Jan 04, 2011 5.033 5.033 4.690 4.733 163,737 -0.27(-5.35%)
Jan 03, 2011 4.911 5.136 4.906 5.000 289,887 +0.09(+1.81%)
Dec 31, 2010 4.908 4.918 4.858 4.911 113,906 +0.07(+1.36%)
Dec 30, 2010 4.726 4.865 4.726 4.845 104,129 +0.16(+3.31%)
Dec 29, 2010 4.578 4.736 4.578 4.690 91,644 +0.06(+1.36%)
Dec 28, 2010 4.585 4.654 4.558 4.627 78,901 +0.09(+1.96%)
Dec 27, 2010 4.588 4.660 4.524 4.538 80,727 -0.13(-2.69%)
Dec 23, 2010 4.769 4.769 4.653 4.664 54,896 -0.06(-1.26%)
Dec 22, 2010 4.726 4.736 4.634 4.723 120,448 +0.09(+1.85%)
Dec 21, 2010 4.631 4.640 4.588 4.637 166,973 +0.03(+0.67%)
Dec 20, 2010 4.532 4.693 4.518 4.606 92,047 +0.13(+2.83%)
Dec 17, 2010 4.471 4.511 4.450 4.480 102,900 +0.04(+0.97%)
Dec 16, 2010 4.279 4.498 4.279 4.437 187,553 +0.19(+4.51%)
Dec 15, 2010 4.298 4.329 4.233 4.245 150,011 -0.06(-1.33%)
Dec 14, 2010 4.369 4.369 4.292 4.302 132,796 -0.03(-0.79%)
Dec 13, 2010 4.375 4.397 4.332 4.337 121,013 -0.01(-0.24%)
Dec 10, 2010 4.378 4.378 4.329 4.347 75,561 -0.02(-0.49%)
Dec 09, 2010 4.378 4.409 4.332 4.369 88,720 -0.00(-0.07%)
Dec 08, 2010 4.409 4.409 4.353 4.372 57,057 -0.01(-0.14%)
Dec 07, 2010 4.353 4.409 4.353 4.378 82,926 +0.05(+1.21%)
Dec 06, 2010 4.322 4.347 4.292 4.325 64,862 -0.00(-0.03%)
Dec 03, 2010 4.288 4.350 4.288 4.327 132,261 +0.00(+0.03%)
Dec 02, 2010 4.347 4.421 4.320 4.325 138,069 -0.02(-0.36%)
Dec 01, 2010 4.446 4.449 4.325 4.341 156,113 -0.07(-1.61%)
Nov 30, 2010 4.471 4.517 4.288 4.412 158,102 -0.07(-1.59%)
Nov 29, 2010 4.647 4.650 4.443 4.483 212,124 -0.16(-3.45%)
Nov 26, 2010 4.616 4.718 4.508 4.643 97,265 +0.02(+0.46%)
Nov 24, 2010 4.548 4.622 4.622 4.622 95,707 +0.08(+1.84%)
Nov 23, 2010 4.434 4.551 4.412 4.539 97,174 +0.07(+1.66%)
Nov 22, 2010 4.483 4.523 4.390 4.464 150,545 -0.01(-0.14%)
Nov 19, 2010 4.440 4.594 4.414 4.471 300,119 +0.04(+0.98%)
Nov 18, 2010 4.393 4.427 4.356 4.427 118,927 +0.07(+1.63%)
Nov 17, 2010 4.230 4.359 4.230 4.356 81,925 +0.15(+3.60%)
Nov 16, 2010 4.270 4.270 4.168 4.205 90,887 -0.07(-1.73%)
Nov 15, 2010 4.406 4.412 4.254 4.279 140,534 -0.09(-2.05%)
Nov 12, 2010 4.400 4.437 4.344 4.369 141,185 -0.03(-0.70%)
Nov 11, 2010 4.292 4.440 4.276 4.400 158,532 +0.08(+1.86%)
Nov 10, 2010 4.288 4.319 4.267 4.319 81,757 +0.05(+1.16%)
Nov 09, 2010 4.353 4.384 4.251 4.270 100,957 -0.07(-1.57%)
Nov 08, 2010 4.325 4.350 4.287 4.338 139,436 +0.01(+0.29%)
Nov 05, 2010 4.199 4.393 4.190 4.325 107,380 +0.12(+2.86%)
Nov 04, 2010 4.168 4.205 4.119 4.205 95,739 +0.07(+1.72%)
Nov 03, 2010 4.097 4.150 4.079 4.134 102,713 +0.05(+1.21%)
Nov 02, 2010 4.075 4.091 4.066 4.085 111,066 +0.04(+0.99%)
Nov 01, 2010 4.020 4.045 4.011 4.045 56,321 +0.03(+0.73%)
Oct 29, 2010 3.998 4.035 3.978 4.015 76,322 +0.03(+0.74%)
Oct 28, 2010 4.041 4.041 3.940 3.986 78,897 -0.00(-0.08%)
Oct 27, 2010 3.998 3.998 3.949 3.989 89,320 -0.00(-0.00%)
Oct 25, 2010 4.020 4.020 3.974 3.989 113,424 +0.02(+0.62%)
Oct 22, 2010 3.977 3.977 3.930 3.964 106,667 +0.02(+0.63%)
Oct 21, 2010 3.974 3.977 3.923 3.940 132,346 -0.02(-0.47%)
Oct 20, 2010 3.912 3.983 3.904 3.958 113,573 +0.08(+2.07%)
Oct 19, 2010 3.899 3.902 3.866 3.878 115,144 -0.05(-1.18%)
Oct 18, 2010 3.847 3.980 3.847 3.924 187,556 +0.05(+1.27%)
Oct 15, 2010 3.878 3.909 3.835 3.875 94,661 +0.00(+0.08%)
Oct 14, 2010 3.903 3.906 3.832 3.872 121,019 +0.00(+0.00%)
Oct 13, 2010 3.832 3.875 3.810 3.872 52,733 +0.05(+1.29%)
Oct 12, 2010 3.751 3.825 3.736 3.822 71,761 +0.07(+1.81%)
Oct 11, 2010 3.760 3.770 3.714 3.754 75,013 +0.02(+0.41%)
Oct 08, 2010 3.739 3.740 3.674 3.739 98,525 +0.04(+1.09%)
Oct 07, 2010 3.757 3.773 3.649 3.699 235,159 -0.06(-1.50%)
Oct 06, 2010 3.869 3.869 3.705 3.755 269,864 -0.09(-2.31%)
Oct 05, 2010 3.794 3.853 3.782 3.844 177,295 +0.07(+1.97%)
Oct 04, 2010 3.751 3.776 3.742 3.770 85,695 +0.02(+0.45%)
Oct 01, 2010 3.753 3.788 3.696 3.753 179,925 +0.02(+0.62%)
Sep 30, 2010 3.714 3.739 3.674 3.730 108,802 +0.06(+1.60%)
Sep 29, 2010 3.683 3.699 3.652 3.671 125,032 -0.01(-0.34%)
Sep 28, 2010 3.674 4.415 3.596 3.683 308,469 +0.03(+0.93%)
Sep 27, 2010 3.702 3.702 3.628 3.649 67,544 -0.02(-0.50%)
Sep 24, 2010 3.591 3.668 3.591 3.668 59,567 +0.09(+2.41%)
Sep 23, 2010 3.680 3.680 3.569 3.581 62,116 -0.09(-2.36%)
Sep 22, 2010 3.696 3.696 3.646 3.668 65,478 -0.02(-0.59%)
Sep 21, 2010 3.747 3.747 3.668 3.689 179,319 -0.03(-0.90%)
Sep 20, 2010 3.635 3.735 3.568 3.723 127,839 +0.12(+3.19%)
Sep 17, 2010 3.608 3.662 3.599 3.608 127,971 +0.07(+2.06%)
Sep 15, 2010 3.541 3.553 3.502 3.535 66,040 +0.00(+0.09%)
Sep 14, 2010 3.517 3.538 3.502 3.532 71,559 +0.02(+0.52%)
Sep 13, 2010 3.477 3.526 3.477 3.514 56,903 +0.04(+1.22%)
Sep 10, 2010 3.474 3.488 3.457 3.471 47,855 +0.02(+0.53%)
Sep 09, 2010 3.502 3.517 3.444 3.453 86,221 -0.02(-0.70%)
Sep 08, 2010 3.498 3.529 3.474 3.477 56,237 +0.00(+0.00%)
Sep 07, 2010 3.511 3.511 3.477 3.477 40,334 -0.05(-1.29%)
Sep 03, 2010 3.529 3.538 3.502 3.523 44,695 +0.04(+1.12%)
Sep 02, 2010 3.456 3.487 3.451 3.484 57,444 +0.02(+0.71%)
Sep 01, 2010 3.405 3.465 3.405 3.459 94,965 +0.09(+2.61%)
Aug 31, 2010 3.298 3.374 3.298 3.371 53,179 +0.02(+0.54%)
Aug 30, 2010 3.380 3.383 3.329 3.353 111,013 -0.02(-0.54%)
Aug 27, 2010 3.371 3.380 3.278 3.371 59,555 +0.04(+1.28%)
Aug 26, 2010 3.326 3.365 3.317 3.329 89,262 +0.00(+0.00%)
Aug 25, 2010 3.250 3.332 3.241 3.329 57,873 +0.04(+1.20%)
Aug 24, 2010 3.244 3.298 3.238 3.289 85,208 -0.01(-0.30%)
Aug 23, 2010 3.298 3.341 3.298 3.299 93,214 -0.01(-0.34%)
Aug 20, 2010 3.332 3.332 3.274 3.311 62,293 -0.00(-0.07%)
Aug 19, 2010 3.392 3.392 3.272 3.313 81,900 -0.07(-1.99%)
Aug 18, 2010 3.389 3.392 3.347 3.380 78,588 +0.01(+0.27%)
Aug 17, 2010 3.353 3.374 3.311 3.371 74,656 +0.08(+2.37%)
Aug 16, 2010 3.250 3.314 3.250 3.293 39,038 -0.00(-0.06%)
Aug 13, 2010 3.295 3.308 3.262 3.295 35,601 +0.02(+0.46%)
Aug 12, 2010 3.320 3.320 3.269 3.280 39,731 -0.05(-1.46%)
Aug 11, 2010 3.392 3.392 3.287 3.329 79,736 -0.08(-2.31%)
Aug 10, 2010 3.432 3.432 3.371 3.408 34,911 -0.02(-0.44%)
Aug 09, 2010 3.383 3.429 3.383 3.423 36,053 +0.04(+1.07%)
Aug 06, 2010 3.386 3.405 3.235 3.386 64,269 -0.02(-0.44%)
Aug 05, 2010 3.386 3.426 3.386 3.401 36,986 -0.02(-0.63%)
Aug 04, 2010 3.395 3.441 3.395 3.423 25,827 +0.03(+0.80%)
Aug 03, 2010 3.426 3.441 3.389 3.395 86,349 -0.03(-0.88%)
Aug 02, 2010 3.356 3.441 3.356 3.426 119,064 +0.09(+2.73%)
Jul 30, 2010 3.335 3.368 3.210 3.335 212,859 +0.01(+0.18%)
Jul 29, 2010 3.386 3.386 3.304 3.329 64,170 -0.02(-0.67%)
Jul 28, 2010 3.308 3.395 3.308 3.351 106,593 +0.01(+0.31%)
Jul 27, 2010 3.392 3.392 3.311 3.341 92,079 -0.01(-0.27%)
Jul 26, 2010 3.262 3.350 3.262 3.350 78,782 +0.07(+2.22%)
Jul 23, 2010 3.301 3.301 3.217 3.277 72,644 -0.00(-0.09%)
Jul 22, 2010 3.177 3.283 3.177 3.280 74,662 +0.13(+4.14%)
Jul 21, 2010 3.232 3.232 3.147 3.150 77,862 -0.06(-1.89%)
Jul 20, 2010 3.092 3.229 3.092 3.210 51,827 +0.06(+1.83%)
Jul 19, 2010 3.110 3.160 3.095 3.153 161,560 +0.03(+0.97%)
Jul 16, 2010 3.123 3.198 3.107 3.123 57,863 -0.08(-2.38%)
Jul 15, 2010 3.232 3.232 3.141 3.199 29,937 -0.00(-0.09%)
Jul 14, 2010 3.241 3.241 3.183 3.201 61,788 -0.03(-1.03%)
Jul 13, 2010 3.198 3.241 3.195 3.235 57,048 +0.07(+2.11%)
Jul 12, 2010 3.192 3.192 3.144 3.168 56,520 -0.02(-0.76%)
Jul 09, 2010 3.192 3.192 3.120 3.192 67,320 +0.08(+2.43%)
Jul 08, 2010 3.080 3.123 3.074 3.117 102,552 +0.03(+1.08%)
Jul 07, 2010 2.941 3.083 2.941 3.083 104,894 +0.12(+3.99%)
Jul 06, 2010 3.089 3.110 2.962 2.965 103,597 -0.06(-2.10%)
Jul 02, 2010 3.029 3.095 3.026 3.029 132,569 -0.05(-1.67%)
Jul 01, 2010 3.077 3.107 3.029 3.080 126,608 -0.02(-0.68%)
Jun 30, 2010 3.150 3.162 3.083 3.101 53,436 -0.03(-1.06%)
Jun 29, 2010 3.177 3.177 3.111 3.135 35,664 -0.11(-3.27%)
Jun 25, 2010 3.241 3.256 3.123 3.241 65,295 +0.07(+2.34%)
Jun 24, 2010 3.277 3.277 3.162 3.167 61,745 -0.09(-2.74%)
Jun 23, 2010 3.204 3.283 3.195 3.256 84,274 +0.02(+0.47%)
Jun 22, 2010 3.308 3.335 3.226 3.241 59,888 -0.09(-2.82%)
Jun 21, 2010 3.426 3.426 3.335 3.335 66,541 -0.03(-0.86%)
Jun 18, 2010 3.364 3.388 3.334 3.364 64,903 +0.01(+0.45%)
Jun 17, 2010 3.385 3.385 3.343 3.349 22,482 -0.01(-0.36%)
Jun 16, 2010 3.373 3.373 3.337 3.361 75,927 +0.00(+0.04%)
Jun 15, 2010 3.304 3.363 3.298 3.359 86,375 +0.06(+1.78%)
Jun 14, 2010 3.268 3.313 3.268 3.301 60,109 +0.04(+1.19%)
Jun 11, 2010 3.259 3.262 3.166 3.262 22,035 +0.00(+0.09%)
Jun 10, 2010 3.148 3.271 3.148 3.259 110,295 +0.12(+3.82%)
Jun 09, 2010 3.187 3.238 3.136 3.139 115,796 +0.01(+0.38%)
Jun 08, 2010 3.109 3.127 3.007 3.127 90,504 +0.04(+1.36%)
Jun 07, 2010 3.118 3.247 3.079 3.085 81,201 +0.01(+0.19%)
Jun 04, 2010 3.079 3.187 3.076 3.079 99,751 -0.15(-4.73%)
Jun 03, 2010 3.295 3.295 3.190 3.232 49,241 -0.01(-0.37%)
Jun 02, 2010 3.238 3.244 3.163 3.244 65,323 +0.03(+1.03%)
Jun 01, 2010 3.187 3.355 3.149 3.211 128,492 -0.06(-1.83%)
May 28, 2010 3.271 3.303 3.244 3.271 56,146 -0.03(-1.00%)
May 27, 2010 3.190 3.304 3.175 3.304 68,142 +0.19(+6.06%)
May 26, 2010 3.148 3.223 3.115 3.115 1,334 -0.02(-0.67%)
May 25, 2010 3.028 3.136 2.998 3.136 107,126 -0.02(-0.76%)
May 24, 2010 3.145 3.217 3.133 3.160 59,559 -0.05(-1.59%)
May 21, 2010 3.130 3.223 3.040 3.211 125,206 +0.08(+2.59%)
May 20, 2010 3.118 3.190 3.022 3.130 142,782 -0.21(-6.20%)
May 19, 2010 3.415 3.415 3.259 3.337 59,415 -0.05(-1.42%)
May 18, 2010 3.537 3.537 3.373 3.385 54,158 -0.09(-2.51%)
May 17, 2010 3.412 3.528 3.367 3.472 62,835 +0.04(+1.13%)
May 14, 2010 3.433 3.549 3.424 3.433 174,431 -0.09(-2.64%)
May 13, 2010 3.513 3.597 3.513 3.525 51,907 -0.04(-1.09%)
May 12, 2010 3.415 3.564 3.415 3.564 105,438 +0.11(+3.30%)
May 11, 2010 3.448 3.483 3.419 3.451 81,461 +0.01(+0.37%)
May 10, 2010 3.376 3.451 3.340 3.438 138,375 +0.17(+5.31%)
May 07, 2010 3.298 3.349 3.106 3.265 263,191 -0.01(-0.46%)
May 06, 2010 3.531 3.531 2.944 3.280 356,702 -0.27(-7.68%)
May 05, 2010 3.564 3.597 3.493 3.552 254,949 -0.06(-1.79%)
May 04, 2010 3.651 3.651 3.567 3.617 91,619 -0.03(-0.94%)
May 03, 2010 3.600 3.669 3.600 3.651 66,561 +0.10(+2.70%)
Apr 30, 2010 3.654 3.654 3.537 3.555 50,569 -0.07(-1.87%)
Apr 29, 2010 3.570 3.636 3.546 3.623 95,398 +0.11(+3.04%)
Apr 28, 2010 3.546 3.600 3.481 3.516 103,754 +0.00(+0.08%)
Apr 27, 2010 3.594 3.621 3.513 3.513 113,791 -0.11(-3.14%)
Apr 26, 2010 3.678 3.678 3.609 3.627 89,527 +0.01(+0.41%)
Apr 23, 2010 3.597 3.639 3.549 3.612 120,536 +0.07(+1.95%)
Apr 22, 2010 3.495 3.549 3.486 3.543 29,307 +0.04(+1.29%)
Apr 21, 2010 3.507 3.507 3.403 3.498 53,585 +0.05(+1.39%)
Apr 20, 2010 3.391 3.451 3.391 3.451 71,868 +0.05(+1.41%)
Apr 19, 2010 3.463 3.463 3.358 3.403 62,261 -0.00(-0.09%)
Apr 16, 2010 3.546 3.546 3.391 3.406 119,478 -0.12(-3.43%)
Apr 15, 2010 3.591 3.672 3.466 3.526 105,122 -0.04(-1.23%)
Apr 14, 2010 3.618 3.618 3.516 3.570 75,844 -0.01(-0.33%)
Apr 13, 2010 3.516 3.588 3.454 3.582 67,144 +0.08(+2.31%)
Apr 12, 2010 3.567 3.567 3.472 3.501 62,157 -0.04(-1.27%)
Apr 09, 2010 3.498 3.559 3.498 3.546 47,510 +0.02(+0.65%)
Apr 08, 2010 3.490 3.558 3.490 3.524 63,428 -0.00(-0.06%)
Apr 07, 2010 3.645 3.645 3.525 3.525 126,944 -0.06(-1.59%)
Apr 06, 2010 3.507 3.588 3.460 3.582 146,571 +0.09(+2.57%)
Apr 05, 2010 3.448 3.493 3.448 3.493 83,496 +0.05(+1.39%)
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.