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 )

11.72 +0.07 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 4.724 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%)
Oct 01, 2010 3.752 3.788 3.695 3.752 179,947 +0.02(+0.62%)
Sep 30, 2010 3.714 3.738 3.674 3.729 108,815 +0.06(+1.60%)
Sep 29, 2010 3.683 3.698 3.652 3.671 125,047 -0.01(-0.34%)
Sep 28, 2010 3.674 4.415 3.596 3.683 308,506 +0.03(+0.93%)
Sep 27, 2010 3.701 3.701 3.627 3.649 67,552 -0.02(-0.50%)
Sep 24, 2010 3.590 3.667 3.590 3.667 59,574 +0.09(+2.41%)
Sep 23, 2010 3.680 3.680 3.569 3.581 62,123 -0.09(-2.36%)
Sep 22, 2010 3.695 3.695 3.646 3.667 65,486 -0.02(-0.59%)
Sep 21, 2010 3.747 3.747 3.668 3.689 179,341 -0.03(-0.90%)
Sep 20, 2010 3.634 3.735 3.568 3.722 127,854 +0.12(+3.19%)
Sep 17, 2010 3.607 3.662 3.598 3.607 127,986 +0.07(+2.06%)
Sep 15, 2010 3.541 3.553 3.501 3.534 66,048 +0.00(+0.09%)
Sep 14, 2010 3.516 3.537 3.501 3.531 71,567 +0.02(+0.52%)
Sep 13, 2010 3.477 3.525 3.477 3.513 56,910 +0.04(+1.22%)
Sep 10, 2010 3.474 3.488 3.457 3.471 47,861 +0.02(+0.53%)
Sep 09, 2010 3.501 3.516 3.444 3.453 86,231 -0.02(-0.70%)
Sep 08, 2010 3.498 3.528 3.474 3.477 56,243 +0.00(+0.00%)
Sep 07, 2010 3.510 3.510 3.477 3.477 40,339 -0.05(-1.29%)
Sep 03, 2010 3.528 3.537 3.501 3.522 44,700 +0.04(+1.12%)
Sep 02, 2010 3.456 3.486 3.451 3.483 57,451 +0.02(+0.71%)
Sep 01, 2010 3.404 3.465 3.404 3.459 94,977 +0.09(+2.61%)
Aug 31, 2010 3.298 3.374 3.298 3.371 53,185 +0.02(+0.54%)
Aug 30, 2010 3.380 3.383 3.328 3.353 111,026 -0.02(-0.54%)
Aug 27, 2010 3.371 3.380 3.277 3.371 59,562 +0.04(+1.28%)
Aug 26, 2010 3.325 3.365 3.316 3.328 89,273 +0.00(+0.00%)
Aug 25, 2010 3.250 3.331 3.240 3.328 57,880 +0.04(+1.20%)
Aug 24, 2010 3.243 3.298 3.237 3.289 85,218 -0.01(-0.30%)
Aug 23, 2010 3.298 3.340 3.298 3.299 93,225 -0.01(-0.34%)
Aug 20, 2010 3.331 3.331 3.274 3.310 62,300 -0.00(-0.07%)
Aug 19, 2010 3.392 3.392 3.272 3.313 81,909 -0.07(-1.99%)
Aug 18, 2010 3.389 3.392 3.347 3.380 78,597 +0.01(+0.27%)
Aug 17, 2010 3.353 3.374 3.310 3.371 74,665 +0.08(+2.37%)
Aug 16, 2010 3.250 3.313 3.250 3.293 39,043 -0.00(-0.06%)
Aug 13, 2010 3.295 3.307 3.262 3.295 35,605 +0.02(+0.46%)
Aug 12, 2010 3.319 3.319 3.269 3.280 39,735 -0.05(-1.46%)
Aug 11, 2010 3.392 3.392 3.286 3.328 79,745 -0.08(-2.31%)
Aug 10, 2010 3.431 3.431 3.371 3.407 34,916 -0.02(-0.44%)
Aug 09, 2010 3.383 3.428 3.383 3.422 36,057 +0.04(+1.07%)
Aug 06, 2010 3.386 3.404 3.234 3.386 64,276 -0.02(-0.44%)
Aug 05, 2010 3.386 3.426 3.386 3.401 36,991 -0.02(-0.63%)
Aug 04, 2010 3.395 3.440 3.395 3.422 25,830 +0.03(+0.80%)
Aug 03, 2010 3.425 3.440 3.389 3.395 86,360 -0.03(-0.88%)
Aug 02, 2010 3.356 3.440 3.356 3.425 119,079 +0.09(+2.73%)
Jul 30, 2010 3.334 3.368 3.210 3.334 212,885 +0.01(+0.18%)
Jul 29, 2010 3.386 3.386 3.304 3.328 64,177 -0.02(-0.67%)
Jul 28, 2010 3.307 3.395 3.307 3.351 106,605 +0.01(+0.30%)
Jul 27, 2010 3.392 3.392 3.310 3.340 92,090 -0.01(-0.27%)
Jul 26, 2010 3.262 3.350 3.262 3.350 78,792 +0.07(+2.22%)
Jul 23, 2010 3.301 3.301 3.216 3.277 72,653 -0.00(-0.09%)
Jul 22, 2010 3.177 3.283 3.177 3.280 74,671 +0.13(+4.14%)
Jul 21, 2010 3.231 3.231 3.146 3.149 77,871 -0.06(-1.89%)
Jul 20, 2010 3.092 3.228 3.092 3.210 51,833 +0.06(+1.83%)
Jul 19, 2010 3.110 3.160 3.095 3.153 161,579 +0.03(+0.97%)
Jul 16, 2010 3.122 3.198 3.107 3.122 57,870 -0.08(-2.38%)
Jul 15, 2010 3.231 3.231 3.140 3.198 29,941 -0.00(-0.09%)
Jul 14, 2010 3.240 3.240 3.183 3.201 61,796 -0.03(-1.03%)
Jul 13, 2010 3.198 3.240 3.195 3.234 57,055 +0.07(+2.11%)
Jul 12, 2010 3.192 3.192 3.143 3.168 56,527 -0.02(-0.76%)
Jul 09, 2010 3.192 3.192 3.119 3.192 67,328 +0.08(+2.43%)
Jul 08, 2010 3.080 3.122 3.074 3.116 102,564 +0.03(+1.08%)
Jul 07, 2010 2.940 3.083 2.940 3.083 104,906 +0.12(+3.99%)
Jul 06, 2010 3.089 3.110 2.962 2.965 103,610 -0.06(-2.10%)
Jul 02, 2010 3.028 3.095 3.025 3.028 132,585 -0.05(-1.67%)
Jul 01, 2010 3.077 3.107 3.028 3.080 126,624 -0.02(-0.68%)
Jun 30, 2010 3.149 3.162 3.083 3.101 53,443 -0.03(-1.06%)
Jun 29, 2010 3.177 3.177 3.110 3.134 35,668 -0.11(-3.27%)
Jun 25, 2010 3.240 3.256 3.122 3.240 65,302 +0.07(+2.34%)
Jun 24, 2010 3.277 3.277 3.162 3.166 61,753 -0.09(-2.74%)
Jun 23, 2010 3.204 3.283 3.195 3.256 84,285 +0.02(+0.47%)
Jun 22, 2010 3.307 3.334 3.225 3.240 59,895 -0.09(-2.82%)
Jun 21, 2010 3.425 3.425 3.334 3.334 66,549 -0.03(-0.86%)
Jun 18, 2010 3.363 3.387 3.334 3.363 64,911 +0.01(+0.45%)
Jun 17, 2010 3.384 3.384 3.342 3.348 22,485 -0.01(-0.36%)
Jun 16, 2010 3.372 3.372 3.336 3.360 75,936 +0.00(+0.04%)
Jun 15, 2010 3.303 3.363 3.297 3.359 86,385 +0.06(+1.78%)
Jun 14, 2010 3.267 3.312 3.267 3.300 60,116 +0.04(+1.19%)
Jun 11, 2010 3.258 3.261 3.165 3.261 22,038 +0.00(+0.09%)
Jun 10, 2010 3.147 3.270 3.147 3.258 110,309 +0.12(+3.82%)
Jun 09, 2010 3.186 3.237 3.135 3.138 115,810 +0.01(+0.38%)
Jun 08, 2010 3.108 3.126 3.006 3.126 90,515 +0.04(+1.36%)
Jun 07, 2010 3.117 3.246 3.078 3.084 81,211 +0.01(+0.19%)
Jun 04, 2010 3.078 3.186 3.075 3.078 99,763 -0.15(-4.73%)
Jun 03, 2010 3.294 3.294 3.189 3.231 49,247 -0.01(-0.37%)
Jun 02, 2010 3.237 3.243 3.162 3.243 65,331 +0.03(+1.03%)
Jun 01, 2010 3.186 3.354 3.149 3.210 128,507 -0.06(-1.83%)
May 28, 2010 3.270 3.302 3.243 3.270 56,153 -0.03(-1.00%)
May 27, 2010 3.189 3.303 3.174 3.303 68,150 +0.19(+6.06%)
May 26, 2010 3.147 3.222 3.114 3.114 1,334 -0.02(-0.67%)
May 25, 2010 3.027 3.135 2.997 3.135 107,139 -0.02(-0.76%)
May 24, 2010 3.144 3.216 3.132 3.159 59,566 -0.05(-1.59%)
May 21, 2010 3.129 3.222 3.039 3.210 125,221 +0.08(+2.59%)
May 20, 2010 3.117 3.189 3.021 3.129 142,799 -0.21(-6.20%)
May 19, 2010 3.414 3.414 3.258 3.336 59,423 -0.05(-1.42%)
May 18, 2010 3.537 3.537 3.372 3.384 54,165 -0.09(-2.51%)
May 17, 2010 3.411 3.528 3.366 3.471 62,842 +0.04(+1.13%)
May 14, 2010 3.432 3.549 3.423 3.432 174,452 -0.09(-2.64%)
May 13, 2010 3.513 3.597 3.513 3.525 51,913 -0.04(-1.09%)
May 12, 2010 3.414 3.564 3.414 3.564 105,451 +0.11(+3.30%)
May 11, 2010 3.447 3.483 3.418 3.450 81,471 +0.01(+0.37%)
May 10, 2010 3.375 3.450 3.339 3.438 138,392 +0.17(+5.31%)
May 07, 2010 3.297 3.348 3.105 3.264 263,223 -0.01(-0.46%)
May 06, 2010 3.531 3.531 2.944 3.279 356,745 -0.27(-7.68%)
May 05, 2010 3.564 3.596 3.492 3.552 254,980 -0.06(-1.79%)
May 04, 2010 3.651 3.651 3.567 3.617 91,630 -0.03(-0.94%)
May 03, 2010 3.600 3.669 3.600 3.651 66,569 +0.10(+2.70%)
Apr 30, 2010 3.654 3.654 3.537 3.555 50,575 -0.07(-1.87%)
Apr 29, 2010 3.570 3.636 3.546 3.623 95,409 +0.11(+3.04%)
Apr 28, 2010 3.546 3.600 3.480 3.516 103,766 +0.00(+0.08%)
Apr 27, 2010 3.594 3.621 3.513 3.513 113,805 -0.11(-3.14%)
Apr 26, 2010 3.678 3.678 3.609 3.627 89,538 +0.01(+0.42%)
Apr 23, 2010 3.597 3.639 3.549 3.612 120,550 +0.07(+1.95%)
Apr 22, 2010 3.495 3.549 3.486 3.543 29,311 +0.04(+1.29%)
Apr 21, 2010 3.507 3.507 3.402 3.498 53,591 +0.05(+1.39%)
Apr 20, 2010 3.390 3.450 3.390 3.450 71,876 +0.05(+1.41%)
Apr 19, 2010 3.462 3.462 3.357 3.402 62,268 -0.00(-0.09%)
Apr 16, 2010 3.546 3.546 3.390 3.405 119,493 -0.12(-3.43%)
Apr 15, 2010 3.591 3.672 3.465 3.526 105,134 -0.04(-1.23%)
Apr 14, 2010 3.618 3.618 3.516 3.570 75,853 -0.01(-0.33%)
Apr 13, 2010 3.516 3.588 3.453 3.582 67,152 +0.08(+2.31%)
Apr 12, 2010 3.567 3.567 3.471 3.501 62,165 -0.04(-1.27%)
Apr 09, 2010 3.498 3.559 3.498 3.546 47,516 +0.02(+0.65%)
Apr 08, 2010 3.489 3.558 3.489 3.523 63,436 -0.00(-0.06%)
Apr 07, 2010 3.645 3.645 3.525 3.525 126,959 -0.06(-1.59%)
Apr 06, 2010 3.507 3.588 3.459 3.582 146,589 +0.09(+2.58%)
Apr 05, 2010 3.447 3.492 3.447 3.492 83,506 +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.