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 )

11.65 +0.06 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2009 1.521 1.622 1.521 1.611 51,497 +0.12(+7.81%)
Mar 30, 2009 1.527 1.542 1.494 1.494 34,523 -0.20(-11.73%)
Mar 26, 2009 1.666 1.693 1.613 1.693 57,049 +0.11(+6.73%)
Mar 25, 2009 1.601 1.657 1.527 1.586 119,208 -0.03(-1.83%)
Mar 24, 2009 1.654 1.725 1.586 1.616 48,312 -0.01(-0.73%)
Mar 23, 2009 1.548 1.645 1.545 1.628 104,724 +0.12(+7.86%)
Mar 20, 2009 1.660 1.660 1.500 1.509 53,126 -0.08(-5.22%)
Mar 19, 2009 1.660 1.669 1.592 1.592 134,401 -0.02(-1.47%)
Mar 18, 2009 1.518 1.719 1.518 1.616 289,806 +0.05(+3.28%)
Mar 17, 2009 1.467 1.564 1.462 1.564 90,335 +0.07(+4.91%)
Mar 16, 2009 1.613 1.613 1.491 1.491 93,458 -0.07(-4.19%)
Mar 13, 2009 1.562 1.621 1.533 1.556 0 -0.03(-1.87%)
Mar 12, 2009 1.465 1.613 1.460 1.586 129,709 +0.10(+7.00%)
Mar 11, 2009 1.453 1.553 1.444 1.482 246,648 +0.04(+2.88%)
Mar 10, 2009 1.358 1.444 1.334 1.441 142,459 +0.16(+12.50%)
Mar 09, 2009 1.257 1.316 1.257 1.281 131,787 -0.01(-1.14%)
Mar 06, 2009 1.319 1.319 1.248 1.296 0 -0.03(-1.95%)
Mar 05, 2009 1.361 1.376 1.319 1.321 44,494 -0.09(-6.56%)
Mar 04, 2009 1.399 1.444 1.384 1.414 89,313 -0.01(-0.62%)
Mar 02, 2009 1.482 1.503 1.414 1.423 177,843 -0.11(-7.16%)
Feb 27, 2009 1.518 1.568 1.512 1.533 0 -0.04(-2.45%)
Feb 26, 2009 1.636 1.719 1.571 1.571 61,208 -0.06(-3.64%)
Feb 25, 2009 1.622 1.660 1.554 1.631 48,957 +0.00(+0.18%)
Feb 24, 2009 1.553 1.639 1.494 1.628 132,397 +0.09(+5.58%)
Feb 23, 2009 1.553 1.645 1.482 1.542 329,305 -0.02(-1.33%)
Feb 20, 2009 1.518 1.583 1.482 1.562 0 -0.01(-0.38%)
Feb 19, 2009 1.639 1.654 1.568 1.568 117,620 -0.07(-4.51%)
Feb 18, 2009 1.663 1.669 1.595 1.642 151,486 -0.03(-1.70%)
Feb 17, 2009 1.708 1.725 1.639 1.671 90,355 -0.10(-5.91%)
Feb 13, 2009 1.820 1.832 1.776 1.776 39,863 -0.07(-3.70%)
Feb 12, 2009 1.797 1.844 1.737 1.844 193,251 +0.00(+0.00%)
Feb 11, 2009 1.853 1.883 1.802 1.844 70,393 -0.01(-0.80%)
Feb 10, 2009 1.966 1.966 1.841 1.859 47,618 -0.11(-5.71%)
Feb 09, 2009 1.960 2.001 1.933 1.971 128,899 -0.02(-0.89%)
Feb 06, 2009 1.888 1.989 1.888 1.989 0 +0.08(+4.03%)
Feb 05, 2009 1.954 1.954 1.868 1.912 87,602 -0.06(-2.86%)
Feb 04, 2009 1.966 2.034 1.960 1.969 52,478 -0.02(-1.19%)
Feb 03, 2009 1.966 2.007 1.914 1.992 33,461 +0.06(+3.23%)
Feb 02, 2009 1.915 1.964 1.900 1.930 88,253 -0.04(-2.25%)
Jan 30, 2009 2.004 2.025 1.924 1.974 0 -0.06(-2.77%)
Jan 29, 2009 2.081 2.081 2.019 2.031 69,485 -0.06(-2.97%)
Jan 28, 2009 2.001 2.093 2.001 2.093 57,987 +0.12(+6.33%)
Jan 27, 2009 1.939 2.007 1.939 1.969 46,771 +0.02(+1.07%)
Jan 26, 2009 1.963 2.019 1.939 1.948 121,876 -0.02(-1.05%)
Jan 23, 2009 1.888 1.978 1.882 1.969 0 -0.00(-0.25%)
Jan 22, 2009 1.974 1.986 1.914 1.973 65,330 -0.01(-0.65%)
Jan 21, 2009 1.927 1.986 1.862 1.986 52,144 +0.10(+5.35%)
Jan 20, 2009 2.007 2.016 1.885 1.885 64,645 -0.16(-7.96%)
Jan 16, 2009 2.001 2.054 1.971 2.049 0 +0.08(+3.91%)
Jan 15, 2009 1.939 2.022 1.847 1.971 107,203 -0.01(-0.30%)
Jan 14, 2009 2.049 2.049 1.971 1.977 91,512 -0.11(-5.26%)
Jan 13, 2009 2.054 2.108 2.046 2.087 100,059 -0.01(-0.71%)
Jan 12, 2009 2.149 2.164 2.075 2.102 60,614 -0.10(-4.58%)
Jan 09, 2009 2.244 2.250 2.203 2.203 73,351 -0.07(-2.93%)
Jan 08, 2009 2.274 2.306 2.226 2.269 69,229 -0.07(-2.92%)
Jan 07, 2009 2.357 2.387 2.321 2.337 42,295 -0.06(-2.67%)
Jan 06, 2009 2.271 2.401 2.271 2.401 104,009 +0.10(+4.38%)
Jan 05, 2009 2.309 2.336 2.232 2.301 112,320 +0.04(+1.70%)
Jan 02, 2009 2.152 2.289 2.152 2.262 0 +0.08(+3.81%)
Jan 01, 2009 2.120 2.232 2.069 2.179 0 +0.00(+0.00%)
Dec 31, 2008 2.120 2.232 2.069 2.179 180,329 +0.09(+4.26%)
Dec 30, 2008 1.969 2.105 1.969 2.090 186,694 +0.07(+3.52%)
Dec 29, 2008 2.102 2.102 1.980 2.019 84,789 -0.10(-4.76%)
Dec 26, 2008 2.075 2.120 2.046 2.120 0 +0.04(+2.00%)
Dec 24, 2008 2.063 2.096 2.040 2.078 80,917 +0.03(+1.30%)
Dec 23, 2008 2.031 2.060 2.013 2.052 60,402 +0.01(+0.29%)
Dec 22, 2008 2.052 2.060 1.883 2.046 184,306 +0.00(+0.00%)
Dec 19, 2008 2.049 2.108 2.046 2.046 378,151 +0.01(+0.73%)
Dec 18, 2008 2.301 2.301 2.022 2.031 342,589 -0.22(-9.63%)
Dec 17, 2008 2.105 2.282 2.075 2.247 140,240 +0.10(+4.49%)
Dec 16, 2008 2.069 2.179 2.046 2.151 369,523 +0.08(+3.63%)
Dec 15, 2008 2.096 2.182 2.007 2.075 908,069 -0.03(-1.41%)
Dec 12, 2008 1.835 2.105 1.835 2.105 0 +0.18(+9.23%)
Dec 11, 2008 2.075 2.179 1.924 1.927 332,129 -0.23(-10.59%)
Dec 10, 2008 2.028 2.167 2.028 2.155 128,774 +0.09(+4.36%)
Dec 09, 2008 2.096 2.238 2.060 2.065 108,094 -0.09(-4.18%)
Dec 08, 2008 2.052 2.179 2.052 2.155 97,003 +0.10(+5.06%)
Dec 05, 2008 1.971 2.060 1.912 2.052 0 +0.05(+2.52%)
Dec 04, 2008 2.031 2.108 2.001 2.001 124,997 -0.07(-3.57%)
Dec 03, 2008 2.075 2.100 2.051 2.075 18,595 -0.01(-0.71%)
Dec 02, 2008 2.185 2.262 2.049 2.090 133,864 -0.09(-4.34%)
Dec 01, 2008 2.075 2.185 2.046 2.185 103,928 +0.00(+0.00%)
Nov 28, 2008 2.158 2.203 2.129 2.185 55,834 +0.01(+0.27%)
Nov 26, 2008 2.179 2.179 2.063 2.179 154,508 -0.01(-0.27%)
Nov 25, 2008 2.105 2.312 2.084 2.185 200,527 +0.05(+2.36%)
Nov 24, 2008 1.868 2.135 1.746 2.135 210,346 +0.20(+10.43%)
Nov 21, 2008 1.794 1.933 1.601 1.933 329,390 +0.17(+9.58%)
Nov 20, 2008 1.731 1.921 1.482 1.764 579,313 -0.05(-2.78%)
Nov 19, 2008 2.105 2.105 1.755 1.814 174,095 -0.32(-15.00%)
Nov 18, 2008 2.384 2.384 2.060 2.135 193,336 -0.28(-11.66%)
Nov 17, 2008 2.413 2.514 2.247 2.416 159,196 -0.04(-1.45%)
Nov 14, 2008 2.496 2.639 2.443 2.452 0 -0.06(-2.48%)
Nov 13, 2008 2.446 2.514 2.317 2.514 86,547 +0.04(+1.80%)
Nov 12, 2008 2.535 2.591 2.404 2.470 140,665 -0.17(-6.50%)
Nov 11, 2008 2.612 2.683 2.594 2.641 128,872 -0.13(-4.72%)
Nov 10, 2008 2.751 2.893 2.707 2.772 85,460 +0.02(+0.75%)
Nov 07, 2008 2.674 2.852 2.639 2.751 0 +0.08(+2.88%)
Nov 06, 2008 2.816 2.816 2.650 2.674 98,909 -0.17(-6.04%)
Nov 05, 2008 3.261 3.261 2.754 2.846 113,336 -0.30(-9.43%)
Nov 04, 2008 3.181 3.243 3.143 3.143 92,962 +0.00(+0.00%)
Nov 03, 2008 2.941 3.258 2.941 3.143 117,191 +0.21(+7.07%)
Oct 31, 2008 2.891 2.935 2.888 2.935 0 +0.04(+1.54%)
Oct 30, 2008 2.793 2.891 2.727 2.890 86,864 +0.15(+5.43%)
Oct 29, 2008 2.730 2.870 2.695 2.742 52,158 +0.01(+0.52%)
Oct 28, 2008 2.757 2.920 2.639 2.727 141,117 +0.11(+4.31%)
Oct 27, 2008 2.751 2.757 2.550 2.615 163,588 -0.13(-4.65%)
Oct 24, 2008 2.727 2.905 2.668 2.742 0 -0.08(-2.73%)
Oct 23, 2008 3.000 3.024 2.716 2.819 104,232 -0.20(-6.67%)
Oct 22, 2008 2.816 3.258 2.745 3.021 115,653 +0.10(+3.56%)
Oct 21, 2008 2.816 2.976 2.799 2.917 83,305 +0.05(+1.57%)
Oct 20, 2008 2.831 2.914 2.781 2.872 97,789 +0.02(+0.71%)
Oct 17, 2008 2.713 2.923 2.713 2.852 0 +0.08(+2.78%)
Oct 16, 2008 2.698 2.834 2.671 2.775 82,101 +0.05(+1.93%)
Oct 15, 2008 2.757 2.799 2.668 2.722 96,818 -0.18(-6.10%)
Oct 14, 2008 3.089 3.187 2.899 2.899 174,703 -0.21(-6.68%)
Oct 13, 2008 2.594 3.202 2.547 3.107 345,230 +0.68(+27.80%)
Oct 10, 2008 2.223 2.517 2.076 2.431 0 -0.13(-4.98%)
Oct 09, 2008 2.505 2.636 2.490 2.558 125,145 +0.09(+3.60%)
Oct 08, 2008 2.372 2.858 2.223 2.470 393,850 -0.30(-10.73%)
Oct 07, 2008 3.122 3.140 2.766 2.766 182,967 -0.36(-11.47%)
Oct 06, 2008 3.528 3.617 3.024 3.125 196,402 -0.68(-17.86%)
Oct 03, 2008 3.967 4.106 3.768 3.804 0 -0.16(-4.10%)
Oct 02, 2008 3.913 4.195 3.771 3.967 131,419 +0.03(+0.84%)
Oct 01, 2008 3.765 4.005 3.759 3.933 63,323 +0.13(+3.50%)
Sep 30, 2008 3.854 3.854 3.718 3.801 55,420 +0.03(+0.86%)
Sep 29, 2008 4.065 4.115 3.768 3.768 100,032 -0.38(-9.21%)
Sep 26, 2008 4.210 4.239 4.017 4.150 0 -0.18(-4.24%)
Sep 25, 2008 3.913 4.334 3.836 4.334 109,376 +0.48(+12.38%)
Sep 24, 2008 3.913 3.928 3.818 3.857 90,480 -0.11(-2.77%)
Sep 23, 2008 4.225 4.234 3.967 3.967 61,258 -0.31(-7.15%)
Sep 22, 2008 4.477 4.491 4.272 4.272 102,508 -0.20(-4.57%)
Sep 19, 2008 4.225 4.743 4.213 4.477 0 +0.58(+14.83%)
Sep 18, 2008 3.928 4.017 3.735 3.898 95,998 -0.10(-2.59%)
Sep 17, 2008 3.884 4.331 3.860 4.002 194,614 +0.04(+1.05%)
Sep 16, 2008 4.150 4.150 3.916 3.961 186,873 -0.34(-7.86%)
Sep 15, 2008 4.299 4.331 4.287 4.299 16,980 -0.15(-3.28%)
Sep 12, 2008 4.426 4.494 4.385 4.445 0 -0.11(-2.40%)
Sep 11, 2008 4.331 4.806 4.245 4.554 180,987 +0.16(+3.57%)
Sep 10, 2008 4.361 4.432 4.290 4.397 66,463 +0.07(+1.58%)
Sep 09, 2008 4.494 4.494 4.328 4.328 99,105 -0.17(-3.76%)
Sep 08, 2008 4.610 4.610 4.450 4.497 58,732 +0.06(+1.36%)
Sep 05, 2008 4.518 4.580 4.305 4.437 0 -0.17(-3.63%)
Sep 04, 2008 4.675 4.675 4.566 4.604 48,987 -0.07(-1.58%)
Sep 03, 2008 4.678 4.678 4.580 4.678 61,393 +0.13(+2.80%)
Sep 02, 2008 4.485 4.592 4.485 4.551 60,790 +0.07(+1.52%)
Aug 29, 2008 4.417 4.488 4.388 4.483 0 +0.12(+2.70%)
Aug 28, 2008 4.340 4.379 4.260 4.365 70,609 +0.13(+3.03%)
Aug 27, 2008 4.165 4.236 4.165 4.236 19,226 +0.04(+0.92%)
Aug 26, 2008 4.150 4.207 4.133 4.198 49,999 +0.03(+0.73%)
Aug 25, 2008 4.210 4.219 4.165 4.167 26,657 -0.05(-1.08%)
Aug 22, 2008 4.174 4.213 4.133 4.213 0 +0.06(+1.53%)
Aug 21, 2008 4.162 4.192 4.109 4.149 42,980 -0.06(-1.51%)
Aug 20, 2008 4.150 4.225 4.150 4.213 74,498 +0.05(+1.20%)
Aug 19, 2008 4.239 4.239 4.133 4.163 32,877 -0.05(-1.25%)
Aug 18, 2008 4.364 4.364 4.213 4.216 39,633 -0.06(-1.32%)
Aug 15, 2008 4.311 4.362 4.272 4.272 0 -0.04(-1.03%)
Aug 14, 2008 4.293 4.352 4.254 4.316 43,894 +0.02(+0.41%)
Aug 13, 2008 4.382 4.417 4.254 4.299 59,440 -0.12(-2.71%)
Aug 12, 2008 4.548 4.548 4.383 4.418 22,454 -0.14(-3.16%)
Aug 11, 2008 4.595 4.675 4.530 4.563 50,994 -0.03(-0.71%)
Aug 08, 2008 4.506 4.681 4.506 4.595 85,636 +0.07(+1.51%)
Aug 07, 2008 4.477 4.560 4.408 4.527 37,778 +0.01(+0.20%)
Aug 06, 2008 4.453 4.518 4.417 4.518 29,467 +0.05(+1.06%)
Aug 05, 2008 4.405 4.471 4.405 4.471 33,127 +0.05(+1.21%)
Aug 04, 2008 4.527 4.527 4.417 4.417 8,432 -0.14(-2.98%)
Aug 01, 2008 4.610 4.610 4.491 4.553 48,444 +0.00(+0.05%)
Jul 31, 2008 4.491 4.663 4.423 4.551 83,369 +0.10(+2.27%)
Jul 30, 2008 4.343 4.462 4.299 4.450 73,499 +0.18(+4.31%)
Jul 29, 2008 4.266 4.266 4.189 4.266 44,120 +0.20(+4.88%)
Jul 28, 2008 4.239 4.269 4.067 4.067 63,835 -0.15(-3.45%)
Jul 25, 2008 4.284 4.302 4.192 4.213 51,422 -0.12(-2.67%)
Jul 24, 2008 4.447 4.447 4.299 4.328 51,109 -0.16(-3.57%)
Jul 23, 2008 4.322 4.503 4.322 4.488 87,430 +0.22(+5.07%)
Jul 22, 2008 4.127 4.296 4.124 4.272 63,299 +0.06(+1.54%)
Jul 21, 2008 4.165 4.210 4.124 4.207 24,765 +0.06(+1.44%)
Jul 18, 2008 4.124 4.216 4.062 4.148 41,671 +0.04(+0.87%)
Jul 17, 2008 3.958 4.112 3.949 4.112 38,713 +0.17(+4.36%)
Jul 16, 2008 3.881 3.967 3.789 3.940 112,776 -0.01(-0.23%)
Jul 15, 2008 3.913 3.961 3.670 3.949 112,452 +0.11(+2.78%)
Jul 14, 2008 3.907 3.931 3.801 3.842 61,714 -0.07(-1.79%)
Jul 11, 2008 3.839 3.913 3.771 3.912 71,681 +0.00(+0.12%)
Jul 10, 2008 3.937 3.979 3.881 3.907 66,230 -0.07(-1.79%)
Jul 09, 2008 4.136 4.142 3.970 3.979 75,395 -0.16(-3.87%)
Jul 08, 2008 3.898 4.153 3.830 4.139 114,800 +0.21(+5.44%)
Jul 07, 2008 4.029 4.094 3.863 3.925 86,904 -0.07(-1.85%)
Jul 04, 2008 4.076 4.088 3.999 3.999 69,657 +0.00(+0.00%)
Jul 03, 2008 4.076 4.088 3.999 3.999 69,657 -0.09(-2.32%)
Jul 02, 2008 4.168 4.168 4.091 4.094 32,685 -0.08(-1.92%)
Jul 01, 2008 4.195 4.195 4.079 4.174 96,828 -0.04(-0.89%)
Jun 30, 2008 4.225 4.245 4.198 4.212 66,760 -0.06(-1.42%)
Jun 27, 2008 4.328 4.358 4.225 4.272 39,937 -0.07(-1.50%)
Jun 26, 2008 4.423 4.426 4.337 4.337 89,029 -0.13(-2.86%)
Jun 25, 2008 4.417 4.488 4.373 4.465 40,288 +0.10(+2.38%)
Jun 24, 2008 4.299 4.361 4.242 4.361 92,173 +0.03(+0.75%)
Jun 23, 2008 4.388 4.414 4.328 4.328 19,776 -0.07(-1.58%)
Jun 20, 2008 4.388 4.432 4.373 4.398 46,919 -0.04(-0.84%)
Jun 19, 2008 4.405 4.435 4.388 4.435 24,070 -0.00(-0.07%)
Jun 18, 2008 4.506 4.506 4.402 4.438 47,263 -0.12(-2.67%)
Jun 17, 2008 4.557 4.568 4.521 4.560 47,857 +0.01(+0.13%)
Jun 16, 2008 4.506 4.560 4.506 4.554 48,909 +0.06(+1.43%)
Jun 13, 2008 4.405 4.490 4.405 4.490 44,997 +0.11(+2.46%)
Jun 12, 2008 4.447 4.509 4.269 4.382 65,259 -0.09(-2.05%)
Jun 11, 2008 4.545 4.545 4.459 4.474 27,838 -0.12(-2.52%)
Jun 10, 2008 4.520 4.598 4.509 4.589 55,676 -0.01(-0.13%)
Jun 09, 2008 4.711 4.711 4.563 4.595 95,435 -0.13(-2.82%)
Jun 06, 2008 4.770 4.788 4.729 4.729 62,108 -0.04(-0.93%)
Jun 05, 2008 4.690 4.773 4.690 4.773 38,075 +0.08(+1.71%)
Jun 04, 2008 4.755 4.788 4.684 4.693 53,639 -0.09(-1.78%)
Jun 03, 2008 4.788 4.826 4.752 4.778 23,247 -0.02(-0.51%)
Jun 02, 2008 4.818 4.818 4.755 4.803 33,953 -0.02(-0.49%)
May 30, 2008 4.847 4.874 4.779 4.826 46,869 -0.04(-0.79%)
May 29, 2008 4.812 4.892 4.812 4.865 26,013 +0.01(+0.24%)
May 28, 2008 4.895 4.915 4.832 4.853 28,806 +0.01(+0.31%)
May 27, 2008 4.788 4.874 4.788 4.838 69,415 +0.05(+1.05%)
May 26, 2008 4.788 4.838 4.776 4.788 0 +0.00(+0.00%)
May 23, 2008 4.788 4.838 4.776 4.788 34,742 -0.03(-0.68%)
May 22, 2008 4.936 4.936 4.820 4.820 55,187 -0.05(-1.03%)
May 21, 2008 4.930 4.978 4.868 4.871 50,572 -0.08(-1.62%)
May 20, 2008 4.936 5.010 4.889 4.951 52,552 +0.01(+0.30%)
May 19, 2008 4.960 4.984 4.936 4.936 48,252 -0.01(-0.30%)
May 16, 2008 4.987 5.025 4.945 4.951 43,509 -0.06(-1.18%)
May 15, 2008 4.936 5.010 4.936 5.010 41,563 +0.07(+1.50%)
May 14, 2008 4.892 4.981 4.892 4.936 66,058 +0.05(+1.03%)
May 13, 2008 4.844 4.904 4.818 4.886 37,431 -0.01(-0.12%)
May 12, 2008 4.829 4.892 4.829 4.892 27,659 +0.04(+0.89%)
May 09, 2008 4.862 4.906 4.806 4.849 53,220 -0.04(-0.85%)
May 08, 2008 4.868 4.936 4.868 4.890 30,496 +0.01(+0.16%)
May 07, 2008 4.901 4.951 4.877 4.883 67,546 -0.04(-0.84%)
May 06, 2008 4.945 4.945 4.901 4.924 39,890 +0.02(+0.48%)
May 05, 2008 4.862 4.945 4.847 4.901 41,738 -0.01(-0.30%)
May 02, 2008 4.853 4.927 4.853 4.915 42,049 +0.05(+1.10%)
May 01, 2008 4.862 4.948 4.835 4.862 52,525 +0.03(+0.61%)
Apr 30, 2008 4.717 4.832 4.714 4.832 64,213 +0.10(+2.19%)
Apr 29, 2008 4.696 4.729 4.666 4.729 70,248 +0.04(+0.95%)
Apr 28, 2008 4.660 4.708 4.660 4.684 80,316 +0.01(+0.13%)
Apr 25, 2008 4.767 4.773 4.678 4.678 75,942 -0.05(-1.07%)
Apr 24, 2008 4.684 4.743 4.654 4.729 79,598 +0.00(+0.00%)
Apr 23, 2008 4.732 4.767 4.696 4.729 58,691 -0.00(-0.06%)
Apr 22, 2008 4.788 4.803 4.714 4.732 38,146 -0.02(-0.50%)
Apr 21, 2008 4.610 4.877 4.598 4.755 78,947 +0.09(+1.97%)
Apr 18, 2008 4.657 4.751 4.604 4.663 99,280 +0.06(+1.29%)
Apr 17, 2008 4.557 4.625 4.557 4.604 60,975 +0.05(+1.04%)
Apr 16, 2008 4.483 4.589 4.483 4.557 46,548 +0.09(+1.98%)
Apr 15, 2008 4.563 4.563 4.447 4.468 34,405 -0.12(-2.64%)
Apr 14, 2008 4.616 4.637 4.580 4.589 28,792 -0.07(-1.59%)
Apr 11, 2008 4.654 4.723 4.637 4.663 47,898 -0.06(-1.26%)
Apr 10, 2008 4.915 4.915 4.554 4.723 205,857 -0.13(-2.75%)
Apr 09, 2008 4.942 5.001 4.782 4.856 120,520 -0.10(-1.98%)
Apr 08, 2008 4.856 5.010 4.818 4.954 100,518 +0.11(+2.33%)
Apr 07, 2008 4.906 4.921 4.826 4.841 144,706 -0.05(-0.97%)
Apr 04, 2008 4.684 5.339 4.684 4.889 605,134 +0.15(+3.26%)
Apr 03, 2008 4.601 4.743 4.577 4.734 121,769 +0.12(+2.50%)
Apr 02, 2008 4.577 4.652 4.577 4.619 31,032 +0.06(+1.23%)
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.