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 )

11.41 -0.09 (-0.78%)
Streaming Delayed Price Updated: 1:20 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 (%)
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%)
Sep 01, 2011 4.323 4.347 4.251 4.275 40,606 -0.05(-1.10%)
Aug 31, 2011 4.357 4.357 4.295 4.323 68,816 +0.01(+0.24%)
Aug 30, 2011 4.295 4.312 4.244 4.312 101,977 +0.00(+0.00%)
Aug 29, 2011 4.237 4.312 4.217 4.312 31,002 +0.15(+3.60%)
Aug 26, 2011 4.122 4.180 4.047 4.162 53,105 +0.06(+1.41%)
Aug 25, 2011 4.203 4.214 4.070 4.105 75,457 -0.08(-1.87%)
Aug 24, 2011 4.149 4.200 4.105 4.183 25,162 +0.06(+1.49%)
Aug 23, 2011 4.077 4.142 4.050 4.122 28,963 +0.10(+2.46%)
Aug 22, 2011 4.149 4.227 3.972 4.023 209,906 -0.09(-2.07%)
Aug 19, 2011 4.118 4.248 4.108 4.108 30,316 -0.08(-1.87%)
Aug 18, 2011 4.241 4.258 4.132 4.186 26,162 -0.15(-3.46%)
Aug 17, 2011 4.374 4.377 4.319 4.336 38,714 -0.01(-0.16%)
Aug 16, 2011 4.326 4.367 4.306 4.343 36,467 +0.01(+0.16%)
Aug 15, 2011 4.326 4.401 4.326 4.336 99,985 +0.04(+0.95%)
Aug 12, 2011 4.292 4.325 4.200 4.295 121,721 +0.09(+2.11%)
Aug 11, 2011 3.832 4.251 3.832 4.207 120,615 +0.30(+7.58%)
Aug 10, 2011 3.910 4.043 3.905 3.910 82,670 -0.08(-1.97%)
Aug 09, 2011 4.030 3.989 3.637 3.989 154,985 +0.23(+5.98%)
Aug 08, 2011 4.030 4.053 3.764 3.764 205,626 -0.41(-9.73%)
Aug 05, 2011 4.377 4.381 3.927 4.169 331,792 -0.22(-4.97%)
Aug 04, 2011 4.561 4.561 4.364 4.387 110,369 -0.20(-4.45%)
Aug 03, 2011 4.572 4.592 4.422 4.592 201,746 +0.05(+1.18%)
Aug 02, 2011 4.575 4.626 4.538 4.538 50,752 -0.09(-1.90%)
Aug 01, 2011 4.667 4.689 4.572 4.626 105,333 +0.02(+0.44%)
Jul 29, 2011 4.609 4.623 4.551 4.606 43,011 -0.04(-0.81%)
Jul 28, 2011 4.664 4.745 4.626 4.643 54,211 -0.01(-0.29%)
Jul 27, 2011 4.745 4.749 4.649 4.657 96,500 -0.11(-2.29%)
Jul 26, 2011 4.749 4.786 4.728 4.766 38,332 +0.00(+0.07%)
Jul 25, 2011 4.810 4.814 4.756 4.762 69,244 -0.05(-1.13%)
Jul 22, 2011 4.800 4.837 4.800 4.817 65,398 +0.04(+0.86%)
Jul 21, 2011 4.783 4.803 4.762 4.776 65,331 +0.04(+0.79%)
Jul 20, 2011 4.735 4.752 4.718 4.739 63,597 +0.00(+0.07%)
Jul 19, 2011 4.718 4.745 4.687 4.735 53,471 +0.02(+0.43%)
Jul 18, 2011 4.718 4.725 4.657 4.715 101,065 +0.00(+0.07%)
Jul 15, 2011 4.728 4.728 4.667 4.711 28,594 +0.01(+0.29%)
Jul 14, 2011 4.728 4.728 4.687 4.698 28,919 +0.01(+0.29%)
Jul 13, 2011 4.735 4.742 4.684 4.684 34,727 -0.02(-0.43%)
Jul 12, 2011 4.681 4.752 4.681 4.705 57,411 +0.01(+0.22%)
Jul 11, 2011 4.715 4.766 4.691 4.694 39,473 -0.10(-1.99%)
Jul 08, 2011 4.780 4.810 4.759 4.790 30,324 -0.01(-0.21%)
Jul 07, 2011 4.752 4.820 4.752 4.800 46,270 +0.07(+1.38%)
Jul 06, 2011 4.711 4.739 4.708 4.735 30,307 +0.04(+0.86%)
Jul 05, 2011 4.708 4.708 4.681 4.694 57,607 -0.05(-1.08%)
Jul 01, 2011 4.742 4.772 4.677 4.745 76,134 +0.02(+0.43%)
Jun 30, 2011 4.722 4.759 4.693 4.725 57,079 +0.01(+0.14%)
Jun 29, 2011 4.657 4.722 4.657 4.718 47,153 +0.05(+1.17%)
Jun 28, 2011 4.633 4.664 4.589 4.664 22,126 +0.05(+1.11%)
Jun 27, 2011 4.578 4.612 4.558 4.612 45,053 +0.06(+1.27%)
Jun 24, 2011 4.558 4.609 4.514 4.555 20,782 -0.03(-0.60%)
Jun 23, 2011 4.537 4.609 4.486 4.582 66,237 +0.02(+0.52%)
Jun 22, 2011 4.589 4.595 4.524 4.558 58,514 -0.01(-0.15%)
Jun 21, 2011 4.534 4.602 4.490 4.565 55,965 +0.08(+1.67%)
Jun 20, 2011 4.470 4.493 4.458 4.490 66,515 +0.06(+1.44%)
Jun 17, 2011 4.443 4.460 4.399 4.426 77,072 +0.02(+0.38%)
Jun 16, 2011 4.476 4.476 4.389 4.409 84,102 -0.06(-1.35%)
Jun 15, 2011 4.463 4.510 4.443 4.470 61,567 -0.06(-1.26%)
Jun 14, 2011 4.473 4.547 4.473 4.527 51,546 +0.06(+1.43%)
Jun 13, 2011 4.500 4.520 4.446 4.463 26,617 -0.02(-0.47%)
Jun 10, 2011 4.651 4.651 4.429 4.484 79,947 -0.17(-3.72%)
Jun 09, 2011 4.691 4.698 4.624 4.657 76,255 -0.00(-0.07%)
Jun 08, 2011 4.741 4.768 4.659 4.661 47,797 -0.07(-1.49%)
Jun 07, 2011 4.714 4.768 4.714 4.731 50,133 +0.04(+0.93%)
Jun 06, 2011 4.795 4.798 4.684 4.688 41,165 -0.12(-2.44%)
Jun 03, 2011 4.805 4.855 4.781 4.805 62,321 +0.05(+1.13%)
May 24, 2011 4.711 4.761 4.693 4.751 29,045 +0.06(+1.21%)
May 23, 2011 4.724 4.778 4.664 4.694 94,397 -0.04(-0.78%)
May 20, 2011 4.684 4.781 4.684 4.731 83,320 +0.03(+0.57%)
May 19, 2011 4.728 4.751 4.688 4.704 51,138 -0.01(-0.21%)
May 18, 2011 4.684 4.721 4.669 4.714 63,189 +0.03(+0.64%)
May 17, 2011 4.674 4.688 4.661 4.684 34,061 -0.00(-0.09%)
May 16, 2011 4.678 4.731 4.651 4.689 80,013 -0.02(-0.41%)
May 13, 2011 4.684 4.738 4.681 4.708 41,523 -0.00(-0.07%)
May 12, 2011 4.711 4.741 4.677 4.711 74,495 +0.01(+0.18%)
May 11, 2011 4.724 4.728 4.651 4.703 50,043 -0.05(-0.95%)
May 10, 2011 4.751 4.792 4.688 4.748 50,294 +0.01(+0.28%)
May 09, 2011 4.678 4.735 4.651 4.735 77,159 +0.07(+1.58%)
May 06, 2011 4.654 4.674 4.627 4.661 31,899 +0.04(+0.80%)
May 05, 2011 4.614 4.644 4.610 4.624 27,565 -0.04(-0.79%)
May 04, 2011 4.711 4.711 4.637 4.661 50,103 -0.04(-0.86%)
May 03, 2011 4.721 4.721 4.647 4.701 39,599 -0.01(-0.14%)
May 02, 2011 4.708 4.711 4.708 4.708 25,582 +0.03(+0.67%)
Apr 29, 2011 4.678 4.694 4.664 4.676 29,626 +0.00(+0.05%)
Apr 28, 2011 4.631 4.688 4.631 4.674 22,820 +0.02(+0.43%)
Apr 27, 2011 4.657 4.728 4.608 4.654 74,564 +0.02(+0.51%)
Apr 26, 2011 4.540 4.631 4.540 4.631 47,568 +0.08(+1.69%)
Apr 25, 2011 4.657 4.664 4.510 4.553 65,465 -0.08(-1.74%)
Apr 21, 2011 4.735 4.735 4.557 4.634 133,653 -0.06(-1.22%)
Apr 20, 2011 4.711 4.724 4.671 4.691 56,220 +0.03(+0.65%)
Apr 19, 2011 4.667 4.691 4.647 4.661 44,603 +0.01(+0.29%)
Apr 18, 2011 4.637 4.667 4.577 4.647 41,952 -0.01(-0.14%)
Apr 15, 2011 4.654 4.671 4.644 4.654 45,236 +0.00(+0.00%)
Apr 14, 2011 4.644 4.661 4.634 4.654 52,325 +0.02(+0.51%)
Apr 13, 2011 4.600 4.647 4.594 4.631 31,049 +0.03(+0.73%)
Apr 12, 2011 4.580 4.600 4.560 4.597 35,603 -0.00(-0.07%)
Apr 11, 2011 4.587 4.631 4.587 4.600 23,739 +0.00(+0.07%)
Apr 08, 2011 4.654 4.667 4.597 4.597 26,357 -0.03(-0.72%)
Apr 07, 2011 4.674 4.674 4.607 4.631 69,139 -0.02(-0.50%)
Apr 06, 2011 4.688 4.691 4.631 4.654 54,675 +0.00(+0.00%)
Apr 05, 2011 4.644 4.684 4.631 4.654 71,170 +0.00(+0.00%)
Apr 04, 2011 4.674 4.694 4.631 4.654 37,258 -0.03(-0.64%)
Apr 01, 2011 4.701 4.735 4.671 4.684 53,756 +0.01(+0.22%)
Mar 31, 2011 4.724 4.725 4.674 4.674 67,603 -0.01(-0.21%)
Mar 30, 2011 4.647 4.711 4.647 4.684 46,694 +0.04(+0.87%)
Mar 29, 2011 4.651 4.651 4.627 4.644 28,123 +0.00(+0.07%)
Mar 28, 2011 4.607 4.657 4.607 4.641 43,133 +0.03(+0.65%)
Mar 25, 2011 4.604 4.667 4.597 4.610 37,848 -0.02(-0.36%)
Mar 24, 2011 4.637 4.661 4.600 4.627 53,691 +0.01(+0.22%)
Mar 23, 2011 4.621 4.621 4.577 4.617 38,045 -0.01(-0.14%)
Mar 22, 2011 4.641 4.641 4.587 4.624 30,989 +0.02(+0.44%)
Mar 21, 2011 4.633 4.633 4.587 4.604 57,657 +0.03(+0.58%)
Mar 18, 2011 4.482 4.594 4.478 4.577 74,122 +0.16(+3.51%)
Mar 17, 2011 4.422 4.485 4.416 4.422 26,604 +0.00(+0.07%)
Mar 16, 2011 4.422 4.452 4.365 4.419 50,739 -0.03(-0.74%)
Mar 15, 2011 4.429 4.465 4.416 4.452 46,151 -0.02(-0.52%)
Mar 14, 2011 4.498 4.511 4.460 4.475 28,368 -0.02(-0.39%)
Mar 11, 2011 4.518 4.518 4.482 4.492 43,327 -0.02(-0.35%)
Mar 10, 2011 4.511 4.521 4.480 4.508 25,559 +0.01(+0.15%)
Mar 09, 2011 4.531 4.531 4.459 4.501 73,680 -0.01(-0.22%)
Mar 08, 2011 4.459 4.518 4.459 4.511 93,691 +0.06(+1.26%)
Mar 07, 2011 4.604 4.663 4.419 4.455 621,487 -0.15(-3.16%)
Mar 04, 2011 4.610 4.633 4.564 4.600 65,993 -0.04(-0.85%)
Mar 03, 2011 4.676 4.709 4.617 4.640 148,012 -0.03(-0.71%)
Mar 02, 2011 4.693 4.713 4.627 4.673 55,908 -0.04(-0.84%)
Mar 01, 2011 4.812 4.831 4.703 4.713 62,941 -0.07(-1.45%)
Feb 28, 2011 4.653 4.782 4.653 4.782 50,551 +0.12(+2.55%)
Feb 25, 2011 4.657 4.666 4.600 4.663 72,644 +0.05(+1.15%)
Feb 24, 2011 4.624 4.637 4.554 4.610 144,085 +0.01(+0.14%)
Feb 23, 2011 4.614 4.663 4.528 4.604 135,186 -0.02(-0.50%)
Feb 22, 2011 4.693 4.696 4.587 4.627 132,661 -0.05(-0.99%)
Feb 18, 2011 4.838 4.841 4.660 4.673 239,201 -0.14(-2.95%)
Feb 17, 2011 4.805 4.822 4.782 4.815 46,682 +0.03(+0.62%)
Feb 16, 2011 4.825 4.864 4.756 4.785 46,824 +0.00(+0.00%)
Feb 15, 2011 4.779 4.828 4.734 4.785 54,705 +0.02(+0.49%)
Feb 14, 2011 4.749 4.785 4.729 4.762 100,727 +0.03(+0.63%)
Feb 11, 2011 4.752 4.752 4.703 4.732 62,511 +0.00(+0.07%)
Feb 10, 2011 4.752 4.759 4.696 4.729 89,131 -0.00(-0.07%)
Feb 09, 2011 4.749 4.802 4.719 4.732 40,167 -0.02(-0.35%)
Feb 08, 2011 4.686 4.755 4.666 4.749 52,057 +0.10(+2.20%)
Feb 07, 2011 4.620 4.720 4.620 4.647 131,537 +0.03(+0.57%)
Feb 04, 2011 4.610 4.620 4.610 4.620 29,213 +0.00(+0.00%)
Feb 03, 2011 4.620 4.620 4.610 4.620 64,411 +0.00(+0.00%)
Feb 02, 2011 4.617 4.620 4.607 4.620 64,550 +0.00(+0.00%)
Feb 01, 2011 4.584 4.620 4.574 4.620 80,743 +0.02(+0.43%)
Jan 31, 2011 4.594 4.617 4.568 4.600 63,699 +0.05(+1.16%)
Jan 28, 2011 4.564 4.587 4.485 4.548 79,040 -0.01(-0.29%)
Jan 27, 2011 4.541 4.571 4.538 4.561 60,084 +0.03(+0.73%)
Jan 26, 2011 4.544 4.567 4.501 4.528 71,162 +0.00(+0.00%)
Jan 25, 2011 4.505 4.558 4.505 4.528 65,165 -0.00(-0.07%)
Jan 24, 2011 4.604 4.620 4.515 4.531 170,980 -0.06(-1.22%)
Jan 21, 2011 4.640 4.663 4.579 4.587 70,601 -0.01(-0.27%)
Jan 20, 2011 4.610 4.631 4.587 4.600 67,968 -0.00(-0.02%)
Jan 19, 2011 4.637 4.637 4.600 4.600 55,324 -0.04(-0.78%)
Jan 18, 2011 4.617 4.640 4.617 4.637 52,127 +0.02(+0.36%)
Jan 14, 2011 4.657 4.657 4.617 4.620 51,157 -0.02(-0.50%)
Jan 13, 2011 4.620 4.661 4.614 4.643 65,571 +0.05(+1.15%)
Jan 12, 2011 4.643 4.670 4.581 4.591 120,174 -0.03(-0.64%)
Jan 11, 2011 4.789 4.815 4.574 4.620 359,757 -0.17(-3.51%)
Jan 10, 2011 4.624 4.831 4.593 4.789 239,355 +0.12(+2.47%)
Jan 07, 2011 4.663 4.680 4.624 4.673 155,993 -0.00(-0.05%)
Jan 06, 2011 4.739 4.739 4.670 4.676 91,261 -0.03(-0.72%)
Jan 05, 2011 4.709 5.181 4.695 4.709 133,670 -0.02(-0.49%)
Jan 04, 2011 5.033 5.033 4.690 4.732 163,757 -0.27(-5.35%)
Jan 03, 2011 4.911 5.135 4.906 5.000 289,922 +0.09(+1.81%)
Dec 31, 2010 4.907 4.917 4.857 4.911 113,920 +0.07(+1.36%)
Dec 30, 2010 4.726 4.864 4.726 4.845 104,142 +0.16(+3.31%)
Dec 29, 2010 4.577 4.735 4.577 4.690 91,655 +0.06(+1.36%)
Dec 28, 2010 4.584 4.653 4.558 4.627 78,910 +0.09(+1.96%)
Dec 27, 2010 4.587 4.660 4.523 4.538 80,737 -0.13(-2.69%)
Dec 23, 2010 4.769 4.769 4.653 4.663 54,902 -0.06(-1.26%)
Dec 22, 2010 4.726 4.736 4.633 4.723 120,462 +0.09(+1.85%)
Dec 21, 2010 4.631 4.640 4.588 4.637 166,993 +0.03(+0.67%)
Dec 20, 2010 4.532 4.692 4.518 4.606 92,058 +0.13(+2.83%)
Dec 17, 2010 4.470 4.510 4.450 4.479 102,913 +0.04(+0.97%)
Dec 16, 2010 4.279 4.498 4.279 4.436 187,576 +0.19(+4.51%)
Dec 15, 2010 4.297 4.328 4.232 4.245 150,029 -0.06(-1.33%)
Dec 14, 2010 4.368 4.368 4.291 4.302 132,812 -0.03(-0.79%)
Dec 13, 2010 4.374 4.396 4.331 4.336 121,027 -0.01(-0.24%)
Dec 10, 2010 4.377 4.377 4.328 4.347 75,570 -0.02(-0.49%)
Dec 09, 2010 4.377 4.408 4.331 4.368 88,731 -0.00(-0.07%)
Dec 08, 2010 4.408 4.408 4.353 4.371 57,063 -0.01(-0.14%)
Dec 07, 2010 4.353 4.408 4.353 4.377 82,936 +0.05(+1.21%)
Dec 06, 2010 4.322 4.347 4.291 4.325 64,870 -0.00(-0.03%)
Dec 03, 2010 4.288 4.350 4.288 4.326 132,277 +0.00(+0.03%)
Dec 02, 2010 4.347 4.421 4.319 4.325 138,085 -0.02(-0.36%)
Dec 01, 2010 4.445 4.448 4.325 4.340 156,132 -0.07(-1.61%)
Nov 30, 2010 4.470 4.516 4.288 4.411 158,121 -0.07(-1.59%)
Nov 29, 2010 4.646 4.649 4.442 4.482 212,149 -0.16(-3.45%)
Nov 26, 2010 4.615 4.717 4.507 4.642 97,276 +0.02(+0.46%)
Nov 24, 2010 4.547 4.621 4.621 4.621 95,718 +0.08(+1.84%)
Nov 23, 2010 4.433 4.550 4.411 4.538 97,186 +0.07(+1.66%)
Nov 22, 2010 4.482 4.523 4.390 4.464 150,563 -0.01(-0.14%)
Nov 19, 2010 4.439 4.594 4.414 4.470 300,155 +0.04(+0.98%)
Nov 18, 2010 4.393 4.427 4.356 4.427 118,941 +0.07(+1.63%)
Nov 17, 2010 4.229 4.359 4.229 4.356 81,935 +0.15(+3.60%)
Nov 16, 2010 4.269 4.269 4.168 4.205 90,898 -0.07(-1.73%)
Nov 15, 2010 4.405 4.411 4.254 4.279 140,551 -0.09(-2.05%)
Nov 12, 2010 4.399 4.436 4.343 4.368 141,202 -0.03(-0.70%)
Nov 11, 2010 4.291 4.439 4.276 4.399 158,551 +0.08(+1.86%)
Nov 10, 2010 4.288 4.319 4.266 4.319 81,767 +0.05(+1.16%)
Nov 09, 2010 4.353 4.384 4.251 4.269 100,969 -0.07(-1.57%)
Nov 08, 2010 4.325 4.350 4.287 4.337 139,452 +0.01(+0.29%)
Nov 05, 2010 4.198 4.393 4.189 4.325 107,393 +0.12(+2.86%)
Nov 04, 2010 4.168 4.205 4.118 4.205 95,751 +0.07(+1.72%)
Nov 03, 2010 4.097 4.149 4.078 4.134 102,725 +0.05(+1.21%)
Nov 02, 2010 4.075 4.090 4.066 4.084 111,079 +0.04(+0.99%)
Nov 01, 2010 4.019 4.044 4.010 4.044 56,328 +0.03(+0.73%)
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%)
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.