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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2012 5.369 5.402 5.243 5.296 42,021 +0.00(+0.00%)
Aug 30, 2012 5.358 5.358 5.285 5.296 80,062 -0.05(-0.89%)
Aug 29, 2012 5.310 5.354 5.310 5.343 71,054 +0.17(+3.25%)
Aug 27, 2012 5.157 5.182 5.106 5.175 45,778 +0.05(+0.93%)
Aug 24, 2012 5.106 5.142 5.102 5.128 40,650 +0.06(+1.15%)
Aug 23, 2012 5.051 5.098 5.033 5.069 29,752 +0.01(+0.14%)
Aug 22, 2012 5.055 5.062 4.985 5.062 63,724 +0.02(+0.43%)
Aug 21, 2012 5.120 5.141 5.029 5.040 31,198 -0.07(-1.29%)
Aug 20, 2012 5.171 5.171 5.062 5.106 49,508 -0.07(-1.34%)
Aug 17, 2012 5.131 5.186 5.095 5.175 35,086 +0.07(+1.29%)
Aug 16, 2012 5.109 5.128 5.062 5.109 34,859 +0.01(+0.14%)
Aug 15, 2012 5.084 5.128 5.058 5.102 21,507 +0.02(+0.43%)
Aug 14, 2012 5.186 5.186 5.062 5.080 47,695 -0.05(-1.07%)
Aug 13, 2012 5.128 5.223 5.080 5.135 68,535 +0.03(+0.57%)
Aug 10, 2012 5.106 5.117 5.069 5.106 38,665 +0.00(+0.07%)
Aug 09, 2012 5.047 5.144 5.047 5.102 46,548 +0.05(+0.94%)
Aug 08, 2012 5.106 5.164 5.000 5.055 37,701 -0.05(-1.00%)
Aug 07, 2012 5.095 5.142 5.084 5.106 57,328 +0.00(+0.00%)
Aug 06, 2012 5.146 5.146 5.091 5.106 41,121 -0.02(-0.36%)
Aug 03, 2012 5.098 5.131 5.080 5.124 48,180 +0.08(+1.67%)
Aug 02, 2012 5.003 5.080 4.992 5.040 52,273 +0.01(+0.15%)
Aug 01, 2012 5.014 5.076 5.014 5.033 52,996 +0.04(+0.88%)
Jul 31, 2012 5.022 5.040 4.979 4.989 38,801 +0.01(+0.23%)
Jul 30, 2012 5.033 5.066 4.977 4.977 49,675 -0.05(-0.95%)
Jul 27, 2012 5.018 5.055 5.011 5.025 45,589 +0.02(+0.44%)
Jul 26, 2012 5.033 5.109 4.967 5.003 32,381 +0.01(+0.22%)
Jul 25, 2012 4.967 5.011 4.942 4.992 26,899 +0.03(+0.66%)
Jul 24, 2012 4.941 4.985 4.898 4.960 43,957 +0.00(+0.07%)
Jul 23, 2012 4.971 4.974 4.930 4.956 19,355 -0.05(-1.02%)
Jul 20, 2012 4.960 5.066 4.960 5.007 100,209 +0.01(+0.22%)
Jul 19, 2012 5.018 5.062 4.934 4.996 83,833 -0.01(-0.22%)
Jul 18, 2012 5.007 5.044 4.945 5.007 116,419 +0.01(+0.22%)
Jul 17, 2012 5.003 5.025 4.934 4.996 74,668 +0.07(+1.33%)
Jul 16, 2012 4.941 4.952 4.916 4.930 29,276 +0.00(+0.07%)
Jul 13, 2012 4.887 4.952 4.880 4.927 47,552 +0.06(+1.20%)
Jul 12, 2012 4.817 4.883 4.817 4.868 42,314 +0.01(+0.23%)
Jul 11, 2012 4.894 4.894 4.837 4.857 44,757 -0.03(-0.60%)
Jul 10, 2012 4.930 4.930 4.846 4.887 41,151 -0.04(-0.74%)
Jul 09, 2012 4.901 4.923 4.883 4.923 39,037 +0.04(+0.75%)
Jul 06, 2012 4.879 4.908 4.879 4.887 50,343 -0.04(-0.82%)
Jul 05, 2012 4.952 4.952 4.905 4.927 54,447 +0.00(+0.00%)
Jul 03, 2012 4.934 4.971 4.912 4.927 19,914 -0.03(-0.66%)
Jul 02, 2012 4.857 4.960 4.857 4.960 94,032 +0.11(+2.26%)
Jun 29, 2012 4.850 4.857 4.806 4.850 87,986 +0.10(+2.15%)
Jun 28, 2012 4.686 4.748 4.587 4.748 66,511 +0.04(+0.78%)
Jun 27, 2012 4.733 4.755 4.700 4.711 41,690 +0.00(+0.00%)
Jun 26, 2012 4.711 4.726 4.675 4.711 40,094 +0.02(+0.47%)
Jun 25, 2012 4.660 4.700 4.660 4.689 44,828 -0.04(-0.77%)
Jun 22, 2012 4.722 4.726 4.620 4.726 46,674 +0.00(+0.00%)
Jun 21, 2012 4.795 4.795 4.708 4.726 40,803 -0.04(-0.92%)
Jun 20, 2012 4.803 4.803 4.737 4.770 57,815 -0.01(-0.31%)
Jun 19, 2012 4.814 4.817 4.759 4.784 70,361 +0.03(+0.54%)
Jun 18, 2012 4.730 4.759 4.683 4.759 37,521 +0.02(+0.38%)
Jun 15, 2012 4.755 4.755 4.693 4.741 34,208 +0.03(+0.65%)
Jun 14, 2012 4.687 4.719 4.676 4.710 28,322 +0.03(+0.73%)
Jun 13, 2012 4.669 4.734 4.653 4.676 42,647 -0.02(-0.46%)
Jun 12, 2012 4.680 4.705 4.654 4.698 43,564 +0.02(+0.46%)
Jun 11, 2012 4.752 4.752 4.665 4.676 36,288 -0.07(-1.51%)
Jun 08, 2012 4.694 4.748 4.673 4.748 56,182 +0.08(+1.61%)
Jun 07, 2012 4.759 4.759 4.673 4.673 65,849 -0.05(-0.99%)
Jun 06, 2012 4.651 4.719 4.644 4.719 50,992 +0.10(+2.26%)
Jun 05, 2012 4.547 4.629 4.547 4.615 31,488 +0.04(+0.78%)
Jun 04, 2012 4.565 4.583 4.501 4.579 227,022 -0.01(-0.16%)
Jun 01, 2012 4.550 4.594 4.547 4.586 142,912 -0.05(-1.16%)
May 31, 2012 4.615 4.673 4.554 4.640 48,904 +0.03(+0.54%)
May 30, 2012 4.626 4.637 4.561 4.615 45,668 -0.06(-1.38%)
May 29, 2012 4.604 4.680 4.579 4.680 100,114 +0.09(+1.88%)
May 25, 2012 4.568 4.611 4.547 4.594 81,336 -0.01(-0.16%)
May 24, 2012 4.568 4.601 4.558 4.601 72,679 +0.04(+0.79%)
May 23, 2012 4.565 4.586 4.532 4.565 158,357 -0.01(-0.24%)
May 22, 2012 4.522 4.601 4.522 4.576 111,805 +0.04(+0.87%)
May 21, 2012 4.418 4.540 4.418 4.536 149,269 +0.10(+2.18%)
May 18, 2012 4.525 4.540 4.421 4.439 128,845 -0.09(-1.98%)
May 17, 2012 4.680 4.680 4.515 4.529 126,423 -0.13(-2.85%)
May 16, 2012 4.777 4.777 4.662 4.662 113,557 -0.12(-2.48%)
May 15, 2012 4.823 4.892 4.731 4.780 300,008 -0.07(-1.41%)
May 14, 2012 4.942 4.963 4.834 4.849 122,024 -0.20(-3.98%)
May 11, 2012 5.010 5.050 4.993 5.050 41,013 +0.02(+0.43%)
May 10, 2012 4.971 5.039 4.971 5.028 68,060 +0.06(+1.23%)
May 09, 2012 4.938 4.981 4.895 4.967 39,006 +0.01(+0.29%)
May 08, 2012 5.003 5.009 4.917 4.953 83,035 -0.11(-2.13%)
May 07, 2012 5.003 5.060 4.999 5.060 28,110 +0.01(+0.14%)
May 04, 2012 5.050 5.053 4.989 5.053 53,651 -0.01(-0.14%)
May 03, 2012 5.053 5.078 5.032 5.060 25,176 +0.03(+0.50%)
May 02, 2012 5.039 5.064 4.974 5.035 38,050 -0.03(-0.64%)
May 01, 2012 5.042 5.075 4.960 5.068 47,787 -0.01(-0.14%)
Apr 30, 2012 5.136 5.136 5.046 5.075 54,551 -0.03(-0.63%)
Apr 27, 2012 5.118 5.136 5.035 5.107 36,054 +0.04(+0.71%)
Apr 26, 2012 5.014 5.089 4.989 5.071 40,105 +0.01(+0.21%)
Apr 25, 2012 5.028 5.136 4.992 5.060 52,735 +0.07(+1.37%)
Apr 24, 2012 4.938 5.028 4.938 4.992 30,555 +0.04(+0.72%)
Apr 23, 2012 4.899 4.956 4.882 4.956 28,589 +0.02(+0.44%)
Apr 20, 2012 4.960 4.981 4.892 4.935 72,053 -0.05(-1.08%)
Apr 19, 2012 5.017 5.017 4.955 4.989 40,258 -0.01(-0.29%)
Apr 18, 2012 4.949 5.024 4.920 5.003 66,693 +0.06(+1.24%)
Apr 17, 2012 4.892 4.942 4.877 4.942 33,403 +0.10(+2.15%)
Apr 16, 2012 4.865 4.866 4.813 4.838 10,839 +0.01(+0.22%)
Apr 13, 2012 4.881 4.881 4.809 4.827 38,869 -0.02(-0.44%)
Apr 12, 2012 4.809 4.870 4.792 4.849 20,843 +0.08(+1.58%)
Apr 11, 2012 4.762 4.809 4.755 4.773 32,883 +0.01(+0.23%)
Apr 10, 2012 4.802 4.820 4.738 4.762 32,643 -0.07(-1.41%)
Apr 09, 2012 4.823 4.856 4.816 4.831 46,056 -0.07(-1.47%)
Apr 05, 2012 4.863 4.910 4.863 4.902 42,174 -0.01(-0.22%)
Apr 04, 2012 4.866 4.931 4.866 4.913 45,240 -0.02(-0.36%)
Apr 03, 2012 4.996 5.010 4.906 4.931 112,028 -0.10(-1.93%)
Apr 02, 2012 4.992 5.028 4.949 5.028 55,592 +0.06(+1.16%)
Mar 30, 2012 4.989 5.010 4.967 4.971 113,376 +0.01(+0.22%)
Mar 29, 2012 4.920 4.963 4.913 4.960 31,449 -0.01(-0.22%)
Mar 28, 2012 5.003 5.003 4.963 4.971 22,461 +0.01(+0.14%)
Mar 27, 2012 4.985 4.985 4.935 4.963 26,813 +0.03(+0.51%)
Mar 26, 2012 4.956 4.974 4.913 4.938 51,159 -0.01(-0.15%)
Mar 23, 2012 4.996 5.010 4.935 4.945 49,458 -0.01(-0.22%)
Mar 22, 2012 4.985 4.985 4.928 4.956 22,450 -0.00(-0.07%)
Mar 21, 2012 4.978 4.978 4.888 4.960 29,516 +0.04(+0.83%)
Mar 20, 2012 4.917 4.974 4.888 4.919 53,295 -0.01(-0.17%)
Mar 19, 2012 4.935 4.956 4.892 4.928 58,827 -0.03(-0.58%)
Mar 16, 2012 5.010 5.010 4.938 4.956 56,862 -0.03(-0.65%)
Mar 15, 2012 4.938 4.992 4.895 4.989 28,873 +0.07(+1.39%)
Mar 14, 2012 4.938 4.949 4.897 4.920 62,932 -0.00(-0.07%)
Mar 13, 2012 4.963 4.982 4.899 4.924 54,026 -0.05(-1.07%)
Mar 12, 2012 4.934 4.989 4.913 4.977 86,388 +0.06(+1.18%)
Mar 09, 2012 4.945 4.977 4.917 4.919 48,603 -0.05(-1.09%)
Mar 08, 2012 4.945 5.005 4.917 4.973 70,950 +0.04(+0.79%)
Mar 07, 2012 4.797 5.005 4.775 4.934 46,241 +0.16(+3.25%)
Mar 06, 2012 4.836 4.853 4.772 4.779 55,800 -0.06(-1.31%)
Mar 05, 2012 4.878 4.878 4.836 4.843 39,864 -0.02(-0.44%)
Mar 02, 2012 4.828 4.872 4.828 4.864 69,637 +0.04(+0.73%)
Mar 01, 2012 4.878 4.896 4.779 4.828 64,624 -0.02(-0.36%)
Feb 29, 2012 4.910 4.910 4.843 4.846 40,348 -0.03(-0.65%)
Feb 28, 2012 4.881 4.920 4.860 4.878 43,315 +0.02(+0.51%)
Feb 27, 2012 4.846 4.867 4.795 4.853 20,759 +0.01(+0.15%)
Feb 24, 2012 4.984 4.984 4.818 4.846 66,664 -0.14(-2.77%)
Feb 23, 2012 4.924 5.037 4.917 4.984 94,708 +0.07(+1.51%)
Feb 22, 2012 4.927 4.945 4.871 4.910 38,973 +0.01(+0.22%)
Feb 21, 2012 4.903 4.928 4.871 4.899 41,290 -0.01(-0.14%)
Feb 17, 2012 4.942 4.952 4.878 4.906 34,387 +0.00(+0.00%)
Feb 16, 2012 4.846 4.910 4.828 4.906 41,564 +0.04(+0.73%)
Feb 15, 2012 4.860 4.878 4.813 4.871 42,427 +0.05(+0.95%)
Feb 14, 2012 4.765 4.846 4.705 4.825 66,700 +0.02(+0.44%)
Feb 13, 2012 4.942 4.942 4.804 4.804 21,653 -0.14(-2.86%)
Feb 10, 2012 4.945 4.977 4.901 4.945 70,409 -0.05(-0.99%)
Feb 09, 2012 4.913 5.019 4.913 4.995 42,155 +0.07(+1.36%)
Feb 08, 2012 4.906 4.970 4.832 4.927 69,162 +0.04(+0.80%)
Feb 07, 2012 4.903 4.917 4.853 4.889 79,276 -0.06(-1.14%)
Feb 06, 2012 4.920 4.945 4.850 4.945 69,049 +0.04(+0.79%)
Feb 03, 2012 4.722 4.920 4.709 4.906 122,787 +0.21(+4.44%)
Feb 02, 2012 4.761 4.768 4.684 4.698 41,997 -0.04(-0.82%)
Feb 01, 2012 4.673 4.782 4.659 4.737 68,947 +0.09(+1.98%)
Jan 31, 2012 4.602 4.653 4.560 4.645 40,846 +0.08(+1.86%)
Jan 30, 2012 4.599 4.599 4.546 4.560 23,022 -0.04(-0.77%)
Jan 27, 2012 4.680 4.691 4.535 4.595 133,670 -0.09(-1.89%)
Jan 26, 2012 4.701 4.737 4.652 4.684 79,658 -0.02(-0.38%)
Jan 25, 2012 4.768 4.889 4.669 4.701 87,483 -0.03(-0.60%)
Jan 24, 2012 4.662 4.772 4.652 4.729 45,126 +0.06(+1.29%)
Jan 23, 2012 4.623 4.680 4.623 4.669 36,664 +0.07(+1.62%)
Jan 20, 2012 4.563 4.595 4.542 4.595 37,117 +0.05(+1.17%)
Jan 19, 2012 4.489 4.592 4.489 4.542 28,528 +0.03(+0.63%)
Jan 18, 2012 4.454 4.514 4.454 4.514 36,627 +0.06(+1.35%)
Jan 17, 2012 4.560 4.560 4.454 4.454 65,127 +0.01(+0.16%)
Jan 13, 2012 4.433 4.532 4.433 4.447 71,846 -0.03(-0.68%)
Jan 12, 2012 4.429 4.477 4.429 4.477 30,797 +0.02(+0.52%)
Jan 11, 2012 4.535 4.535 4.418 4.454 39,720 +0.01(+0.32%)
Jan 10, 2012 4.383 4.460 4.383 4.440 56,224 +0.07(+1.70%)
Jan 09, 2012 4.327 4.376 4.316 4.365 46,821 +0.02(+0.41%)
Jan 06, 2012 4.330 4.392 4.291 4.348 65,354 +0.00(+0.08%)
Jan 05, 2012 4.259 4.346 4.224 4.344 54,934 +0.05(+1.07%)
Jan 04, 2012 4.274 4.316 4.256 4.298 60,765 +0.09(+2.10%)
Dec 30, 2011 4.196 4.238 4.193 4.210 105,920 +0.01(+0.34%)
Dec 29, 2011 4.189 4.220 4.167 4.196 65,716 +0.02(+0.42%)
Dec 28, 2011 4.220 4.220 4.146 4.178 37,417 -0.04(-1.00%)
Dec 27, 2011 4.203 4.220 4.175 4.220 44,818 +0.03(+0.76%)
Dec 23, 2011 4.178 4.206 4.161 4.189 63,835 +0.01(+0.34%)
Dec 21, 2011 4.171 4.175 4.107 4.175 43,044 +0.02(+0.51%)
Dec 20, 2011 4.112 4.157 4.112 4.153 90,804 +0.10(+2.48%)
Dec 19, 2011 4.112 4.153 4.053 4.053 31,252 -0.06(-1.35%)
Dec 16, 2011 4.091 4.146 4.084 4.108 33,616 +0.02(+0.59%)
Dec 15, 2011 4.087 4.105 4.049 4.084 38,057 +0.06(+1.38%)
Dec 14, 2011 4.021 4.060 4.004 4.028 69,632 +0.01(+0.35%)
Dec 13, 2011 4.077 4.133 4.005 4.015 87,922 -0.03(-0.86%)
Dec 12, 2011 4.091 4.091 4.018 4.049 67,214 -0.06(-1.44%)
Dec 09, 2011 4.025 4.112 4.025 4.108 37,261 +0.08(+1.98%)
Dec 08, 2011 4.094 4.094 4.022 4.028 68,373 -0.08(-1.94%)
Dec 07, 2011 4.070 4.115 4.039 4.108 98,888 +0.06(+1.46%)
Dec 06, 2011 4.070 4.094 4.042 4.049 67,237 -0.02(-0.60%)
Dec 05, 2011 4.105 4.143 4.067 4.074 33,149 +0.00(+0.00%)
Dec 02, 2011 4.157 4.157 4.074 4.074 27,483 +0.02(+0.51%)
Dec 01, 2011 4.122 4.122 4.042 4.053 38,887 -0.07(-1.68%)
Nov 30, 2011 4.074 4.122 4.018 4.122 67,413 +0.18(+4.48%)
Nov 29, 2011 3.938 3.975 3.914 3.945 49,055 -0.00(-0.09%)
Nov 28, 2011 3.994 4.008 3.935 3.949 46,291 +0.02(+0.53%)
Nov 25, 2011 3.862 3.956 3.862 3.928 35,840 +0.07(+1.71%)
Nov 23, 2011 3.893 3.931 3.854 3.862 152,949 -0.13(-3.22%)
Nov 22, 2011 3.987 4.035 3.977 3.990 45,141 -0.03(-0.81%)
Nov 21, 2011 4.070 4.087 4.001 4.023 28,607 -0.08(-1.83%)
Nov 18, 2011 4.119 4.119 4.049 4.098 56,603 +0.03(+0.72%)
Nov 17, 2011 4.139 4.139 4.054 4.068 41,979 -0.07(-1.72%)
Nov 16, 2011 4.171 4.171 4.122 4.139 38,091 -0.05(-1.16%)
Nov 15, 2011 4.143 4.188 4.122 4.188 35,719 +0.06(+1.34%)
Nov 14, 2011 4.278 4.278 4.105 4.133 111,425 -0.14(-3.25%)
Nov 11, 2011 4.285 4.285 4.216 4.271 16,021 +0.04(+0.90%)
Nov 10, 2011 4.275 4.289 4.167 4.233 30,572 +0.03(+0.83%)
Nov 09, 2011 4.320 4.320 4.195 4.198 38,731 -0.17(-3.97%)
Nov 08, 2011 4.323 4.389 4.254 4.372 81,982 +0.06(+1.45%)
Nov 07, 2011 4.303 4.341 4.273 4.309 38,933 +0.00(+0.08%)
Nov 04, 2011 4.327 4.327 4.251 4.306 24,886 -0.03(-0.80%)
Nov 03, 2011 4.382 4.382 4.265 4.341 78,368 +0.05(+1.12%)
Nov 02, 2011 4.386 4.386 4.263 4.293 19,378 -0.01(-0.23%)
Nov 01, 2011 4.261 4.320 4.233 4.303 125,985 -0.02(-0.40%)
Oct 31, 2011 4.441 4.441 4.289 4.320 137,112 +0.00(+0.08%)
Oct 28, 2011 4.247 4.316 4.247 4.316 39,357 +0.02(+0.48%)
Oct 27, 2011 4.275 4.309 4.202 4.296 107,563 +0.19(+4.56%)
Oct 26, 2011 4.070 4.112 4.042 4.108 23,488 +0.07(+1.63%)
Oct 25, 2011 4.077 4.077 4.028 4.042 44,083 -0.02(-0.60%)
Oct 24, 2011 3.997 4.115 3.997 4.067 60,453 +0.08(+2.09%)
Oct 21, 2011 3.917 4.011 3.917 3.983 25,848 +0.08(+1.95%)
Oct 20, 2011 3.917 3.917 3.841 3.907 29,800 +0.00(+0.00%)
Oct 19, 2011 3.893 3.924 3.851 3.907 69,586 +0.02(+0.63%)
Oct 18, 2011 3.786 3.883 3.678 3.883 52,634 +0.13(+3.42%)
Oct 17, 2011 3.869 3.869 3.747 3.754 26,906 -0.11(-2.87%)
Oct 14, 2011 3.928 3.928 3.775 3.865 68,557 +0.03(+0.70%)
Oct 13, 2011 3.845 3.862 3.782 3.838 36,578 -0.01(-0.34%)
Oct 12, 2011 3.806 3.893 3.792 3.851 46,201 +0.07(+1.83%)
Oct 11, 2011 3.758 3.818 3.723 3.782 75,264 -0.02(-0.55%)
Oct 10, 2011 3.727 3.842 3.727 3.803 74,304 +0.08(+2.05%)
Oct 07, 2011 3.838 3.847 3.713 3.727 89,732 -0.10(-2.72%)
Oct 06, 2011 3.747 3.831 3.686 3.831 46,720 +0.09(+2.32%)
Oct 05, 2011 3.681 3.761 3.640 3.744 64,649 +0.05(+1.41%)
Oct 04, 2011 3.602 3.692 3.466 3.692 65,716 +0.01(+0.28%)
Oct 03, 2011 3.869 3.907 3.643 3.681 113,774 -0.26(-6.60%)
Sep 30, 2011 4.094 4.094 3.914 3.942 63,655 -0.01(-0.26%)
Sep 29, 2011 3.990 3.992 3.917 3.952 29,604 +0.05(+1.24%)
Sep 28, 2011 3.987 4.035 3.903 3.903 54,205 -0.08(-2.09%)
Sep 27, 2011 4.098 4.126 3.983 3.987 63,105 +0.01(+0.26%)
Sep 26, 2011 3.956 3.994 3.848 3.976 84,763 +0.00(+0.09%)
Sep 23, 2011 4.001 4.001 3.945 3.973 43,316 +0.01(+0.22%)
Sep 22, 2011 4.094 4.118 3.931 3.964 53,565 -0.15(-3.75%)
Sep 21, 2011 4.292 4.292 4.119 4.119 35,045 -0.19(-4.51%)
Sep 20, 2011 4.448 4.448 4.278 4.313 40,604 +0.02(+0.57%)
Sep 19, 2011 4.306 4.306 4.231 4.288 37,675 -0.02(-0.48%)
Sep 16, 2011 4.343 4.343 4.275 4.309 30,732 +0.01(+0.24%)
Sep 15, 2011 4.275 4.302 4.255 4.299 37,502 +0.03(+0.64%)
Sep 14, 2011 4.220 4.278 4.180 4.272 42,075 +0.06(+1.46%)
Sep 13, 2011 4.166 4.220 4.166 4.210 75,175 +0.04(+1.06%)
Sep 12, 2011 4.115 4.180 4.115 4.166 34,950 -0.04(-0.97%)
Sep 09, 2011 4.224 4.272 4.175 4.207 59,165 -0.08(-1.81%)
Sep 08, 2011 4.258 4.316 4.258 4.285 21,474 -0.02(-0.49%)
Sep 07, 2011 4.241 4.306 4.220 4.306 23,953 +0.11(+2.68%)
Sep 06, 2011 4.132 4.207 4.074 4.193 73,512 -0.02(-0.57%)
Sep 02, 2011 4.227 4.292 4.180 4.217 117,395 -0.06(-1.36%)
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.